Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 34.10 | 34.23 | 34.03 | 34.03 | 547,094 | -0.12(-0.36%) |
Jul 30, 2012 | 34.11 | 34.25 | 34.04 | 34.15 | 503,864 | +0.04(+0.12%) |
Jul 27, 2012 | 33.75 | 34.21 | 33.72 | 34.11 | 589,061 | +0.51(+1.52%) |
Jul 26, 2012 | 33.49 | 33.65 | 33.44 | 33.60 | 386,890 | +0.55(+1.65%) |
Jul 25, 2012 | 33.12 | 33.18 | 32.94 | 33.05 | 359,427 | +0.06(+0.19%) |
Jul 24, 2012 | 33.29 | 33.31 | 32.76 | 32.99 | 715,631 | -0.30(-0.89%) |
Jul 23, 2012 | 33.18 | 33.33 | 33.05 | 33.29 | 558,765 | -0.32(-0.95%) |
Jul 20, 2012 | 33.64 | 33.68 | 33.54 | 33.60 | 362,323 | -0.21(-0.61%) |
Jul 19, 2012 | 33.87 | 34.00 | 33.67 | 33.81 | 1,012,203 | +0.01(+0.04%) |
Jul 18, 2012 | 33.50 | 33.81 | 33.44 | 33.80 | 521,247 | +0.22(+0.66%) |
Jul 17, 2012 | 33.44 | 33.62 | 33.14 | 33.58 | 419,314 | +0.25(+0.75%) |
Jul 16, 2012 | 33.35 | 33.38 | 33.20 | 33.33 | 548,355 | -0.08(-0.23%) |
Jul 13, 2012 | 32.95 | 33.41 | 32.95 | 33.40 | 447,090 | +0.50(+1.51%) |
Jul 12, 2012 | 32.82 | 33.01 | 32.74 | 32.91 | 402,799 | -0.08(-0.25%) |
Jul 11, 2012 | 33.02 | 33.09 | 32.83 | 32.99 | 533,887 | -0.01(-0.02%) |
Jul 10, 2012 | 33.32 | 33.33 | 32.89 | 33.00 | 343,308 | -0.15(-0.44%) |
Jul 09, 2012 | 33.19 | 33.19 | 32.99 | 33.14 | 934,580 | -0.03(-0.08%) |
Jul 06, 2012 | 33.17 | 33.22 | 33.06 | 33.17 | 1,800,297 | -0.26(-0.77%) |
Jul 05, 2012 | 33.52 | 33.54 | 33.30 | 33.42 | 649,142 | -0.14(-0.41%) |
Jul 03, 2012 | 33.42 | 33.58 | 33.38 | 33.56 | 339,893 | +0.15(+0.46%) |
Jul 02, 2012 | 33.38 | 33.42 | 33.19 | 33.41 | 769,047 | +0.10(+0.29%) |
Jun 29, 2012 | 33.13 | 33.33 | 33.06 | 33.31 | 1,188,586 | +0.68(+2.08%) |
Jun 28, 2012 | 32.44 | 32.66 | 32.25 | 32.64 | 1,020,201 | +0.04(+0.13%) |
Jun 27, 2012 | 32.45 | 32.66 | 32.41 | 32.59 | 658,766 | +0.27(+0.84%) |
Jun 26, 2012 | 32.30 | 32.42 | 32.11 | 32.32 | 358,532 | +0.15(+0.45%) |
Jun 25, 2012 | 32.28 | 32.28 | 32.04 | 32.18 | 618,960 | -0.42(-1.30%) |
Jun 22, 2012 | 32.51 | 32.66 | 32.46 | 32.60 | 375,794 | +0.21(+0.66%) |
Jun 21, 2012 | 33.05 | 33.08 | 32.36 | 32.39 | 587,381 | -0.59(-1.79%) |
Jun 20, 2012 | 33.02 | 33.08 | 32.76 | 32.98 | 513,379 | -0.04(-0.12%) |
Jun 19, 2012 | 32.94 | 33.14 | 32.84 | 33.02 | 592,312 | +0.25(+0.77%) |
Jun 18, 2012 | 32.67 | 32.84 | 32.60 | 32.77 | 709,968 | +0.01(+0.04%) |
Jun 15, 2012 | 32.66 | 32.79 | 32.57 | 32.75 | 538,718 | +0.27(+0.82%) |
Jun 14, 2012 | 32.20 | 32.61 | 32.15 | 32.48 | 396,471 | +0.38(+1.20%) |
Jun 13, 2012 | 32.17 | 32.35 | 32.01 | 32.10 | 818,998 | -0.10(-0.33%) |
Jun 12, 2012 | 31.98 | 32.23 | 31.86 | 32.20 | 525,217 | +0.32(+1.02%) |
Jun 11, 2012 | 32.43 | 32.43 | 31.87 | 31.88 | 732,988 | -0.29(-0.90%) |
Jun 08, 2012 | 31.91 | 32.18 | 31.82 | 32.17 | 399,593 | +0.23(+0.73%) |
Jun 07, 2012 | 32.15 | 32.17 | 31.89 | 31.93 | 573,710 | +0.10(+0.32%) |
Jun 06, 2012 | 31.41 | 31.83 | 31.36 | 31.83 | 1,079,130 | +0.65(+2.09%) |
Jun 05, 2012 | 31.01 | 31.22 | 30.97 | 31.18 | 602,305 | +0.10(+0.31%) |
Jun 04, 2012 | 31.16 | 31.19 | 30.91 | 31.08 | 624,928 | -0.03(-0.11%) |
Jun 01, 2012 | 31.35 | 31.44 | 31.10 | 31.12 | 1,405,847 | -0.62(-1.95%) |
May 31, 2012 | 31.78 | 31.95 | 31.53 | 31.74 | 758,244 | -0.02(-0.06%) |
May 30, 2012 | 31.93 | 31.94 | 31.71 | 31.76 | 403,904 | -0.40(-1.24%) |
May 29, 2012 | 32.11 | 32.19 | 31.96 | 32.15 | 979,074 | +0.26(+0.82%) |
May 25, 2012 | 31.99 | 32.06 | 31.81 | 31.89 | 416,079 | -0.08(-0.24%) |
May 24, 2012 | 31.89 | 31.99 | 31.72 | 31.97 | 384,325 | +0.17(+0.54%) |
May 23, 2012 | 31.71 | 31.82 | 31.37 | 31.80 | 1,564,556 | -0.07(-0.22%) |
May 22, 2012 | 31.88 | 32.03 | 31.72 | 31.87 | 651,707 | +0.06(+0.18%) |
May 21, 2012 | 31.63 | 31.82 | 31.54 | 31.81 | 479,127 | +0.27(+0.84%) |
May 18, 2012 | 31.84 | 31.85 | 31.49 | 31.54 | 660,810 | -0.19(-0.61%) |
May 17, 2012 | 32.09 | 32.11 | 31.74 | 31.74 | 755,812 | -0.30(-0.94%) |
May 16, 2012 | 32.19 | 32.34 | 32.04 | 32.04 | 2,363,253 | -0.06(-0.19%) |
May 15, 2012 | 32.20 | 32.37 | 32.02 | 32.10 | 474,170 | -0.14(-0.45%) |
May 14, 2012 | 32.28 | 32.41 | 32.13 | 32.24 | 478,132 | -0.28(-0.87%) |
May 11, 2012 | 32.46 | 32.78 | 32.46 | 32.53 | 509,918 | -0.09(-0.28%) |
May 10, 2012 | 32.70 | 32.76 | 32.56 | 32.62 | 535,619 | +0.17(+0.52%) |
May 09, 2012 | 32.39 | 32.61 | 32.23 | 32.45 | 642,951 | -0.23(-0.71%) |
May 08, 2012 | 32.63 | 32.71 | 32.42 | 32.68 | 796,639 | -0.09(-0.27%) |
May 07, 2012 | 32.64 | 32.86 | 32.63 | 32.77 | 558,840 | -0.03(-0.08%) |
May 04, 2012 | 33.06 | 33.10 | 32.77 | 32.80 | 684,703 | -0.38(-1.16%) |
May 03, 2012 | 33.37 | 33.37 | 33.12 | 33.18 | 376,120 | -0.16(-0.49%) |
May 02, 2012 | 33.29 | 33.37 | 33.21 | 33.35 | 403,863 | -0.09(-0.27%) |