Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 34.86 | 34.97 | 34.63 | 34.63 | 1,660,001 | -0.23(-0.67%) |
Jul 30, 2012 | 34.78 | 35.00 | 34.76 | 34.87 | 569,620 | -0.02(-0.05%) |
Jul 27, 2012 | 34.45 | 35.02 | 34.42 | 34.88 | 1,114,513 | +0.70(+2.04%) |
Jul 26, 2012 | 34.07 | 34.27 | 33.98 | 34.19 | 249,712 | +0.74(+2.22%) |
Jul 25, 2012 | 33.53 | 33.63 | 33.28 | 33.44 | 698,028 | +0.06(+0.19%) |
Jul 24, 2012 | 33.69 | 33.70 | 33.17 | 33.38 | 153,211 | -0.30(-0.88%) |
Jul 23, 2012 | 33.49 | 33.75 | 33.35 | 33.68 | 1,186,011 | -0.54(-1.58%) |
Jul 20, 2012 | 34.38 | 34.39 | 34.20 | 34.22 | 995,953 | -0.49(-1.42%) |
Jul 19, 2012 | 34.67 | 34.82 | 34.56 | 34.71 | 514,994 | +0.19(+0.54%) |
Jul 18, 2012 | 34.17 | 34.58 | 34.13 | 34.52 | 1,164,877 | +0.25(+0.73%) |
Jul 17, 2012 | 34.20 | 34.34 | 33.84 | 34.27 | 725,807 | +0.18(+0.53%) |
Jul 16, 2012 | 34.16 | 34.18 | 33.91 | 34.09 | 766,649 | -0.05(-0.14%) |
Jul 13, 2012 | 33.69 | 34.17 | 33.69 | 34.14 | 1,051,817 | +0.49(+1.47%) |
Jul 12, 2012 | 33.63 | 33.77 | 33.37 | 33.65 | 1,098,173 | -0.27(-0.81%) |
Jul 11, 2012 | 34.00 | 34.05 | 33.75 | 33.92 | 2,649,614 | +0.04(+0.12%) |
Jul 10, 2012 | 34.33 | 34.34 | 33.77 | 33.88 | 788,534 | -0.23(-0.67%) |
Jul 09, 2012 | 34.04 | 34.13 | 33.92 | 34.11 | 324,016 | -0.08(-0.23%) |
Jul 06, 2012 | 34.25 | 34.29 | 34.02 | 34.19 | 294,708 | -0.39(-1.13%) |
Jul 05, 2012 | 34.54 | 34.70 | 34.45 | 34.58 | 373,180 | -0.31(-0.90%) |
Jul 03, 2012 | 34.57 | 34.91 | 34.56 | 34.89 | 546,588 | +0.34(+0.97%) |
Jul 02, 2012 | 34.46 | 34.58 | 34.23 | 34.56 | 1,839,215 | +0.20(+0.59%) |
Jun 29, 2012 | 34.20 | 34.36 | 34.09 | 34.35 | 696,651 | +1.00(+3.01%) |
Jun 28, 2012 | 33.15 | 33.37 | 32.98 | 33.35 | 1,931,982 | -0.05(-0.16%) |
Jun 27, 2012 | 33.27 | 33.44 | 33.19 | 33.40 | 932,486 | +0.30(+0.90%) |
Jun 26, 2012 | 33.04 | 33.22 | 32.83 | 33.11 | 867,352 | +0.19(+0.57%) |
Jun 25, 2012 | 33.19 | 33.19 | 32.83 | 32.92 | 1,604,014 | -0.61(-1.82%) |
Jun 22, 2012 | 33.61 | 33.61 | 33.36 | 33.53 | 607,079 | +0.23(+0.68%) |
Jun 21, 2012 | 34.29 | 34.29 | 33.27 | 33.30 | 920,533 | -0.87(-2.56%) |
Jun 20, 2012 | 34.15 | 34.40 | 33.95 | 34.18 | 1,782,254 | +0.04(+0.11%) |
Jun 19, 2012 | 33.91 | 34.30 | 33.89 | 34.14 | 1,216,122 | +0.46(+1.38%) |
Jun 18, 2012 | 33.58 | 33.75 | 33.47 | 33.67 | 770,221 | +0.03(+0.09%) |
Jun 15, 2012 | 33.40 | 33.68 | 33.37 | 33.64 | 823,553 | +0.39(+1.16%) |
Jun 14, 2012 | 32.97 | 33.36 | 32.90 | 33.26 | 303,673 | +0.31(+0.94%) |
Jun 13, 2012 | 33.02 | 33.28 | 32.88 | 32.95 | 252,050 | -0.25(-0.74%) |
Jun 12, 2012 | 32.93 | 33.21 | 32.72 | 33.20 | 550,503 | +0.47(+1.44%) |
Jun 11, 2012 | 33.40 | 33.47 | 32.70 | 32.72 | 680,589 | -0.42(-1.26%) |
Jun 08, 2012 | 32.84 | 33.17 | 32.72 | 33.14 | 450,496 | +0.03(+0.09%) |
Jun 07, 2012 | 33.45 | 33.50 | 33.05 | 33.11 | 2,334,712 | +0.06(+0.19%) |
Jun 06, 2012 | 32.59 | 33.06 | 32.48 | 33.05 | 1,603,372 | +0.85(+2.64%) |
Jun 05, 2012 | 31.98 | 32.22 | 31.95 | 32.20 | 895,650 | +0.23(+0.72%) |
Jun 04, 2012 | 32.01 | 32.11 | 31.71 | 31.97 | 1,554,366 | +0.09(+0.29%) |
Jun 01, 2012 | 32.15 | 32.24 | 31.87 | 31.88 | 1,217,630 | -0.82(-2.50%) |
May 31, 2012 | 32.76 | 32.86 | 32.35 | 32.69 | 1,019,817 | +0.04(+0.12%) |
May 30, 2012 | 32.89 | 32.90 | 32.61 | 32.66 | 1,342,540 | -0.63(-1.88%) |
May 29, 2012 | 33.28 | 33.39 | 33.06 | 33.28 | 386,577 | +0.46(+1.41%) |
May 25, 2012 | 32.90 | 32.99 | 32.76 | 32.82 | 1,174,408 | -0.14(-0.42%) |
May 24, 2012 | 33.11 | 33.12 | 32.72 | 32.96 | 1,060,594 | -0.07(-0.21%) |
May 23, 2012 | 32.89 | 33.06 | 32.50 | 33.03 | 878,225 | -0.13(-0.40%) |
May 22, 2012 | 33.37 | 33.51 | 32.96 | 33.16 | 757,472 | -0.08(-0.23%) |
May 21, 2012 | 32.74 | 33.28 | 32.71 | 33.23 | 1,297,047 | +0.59(+1.80%) |
May 18, 2012 | 33.00 | 33.01 | 32.59 | 32.65 | 1,630,149 | -0.16(-0.49%) |
May 17, 2012 | 33.31 | 33.34 | 32.78 | 32.81 | 1,957,007 | -0.53(-1.58%) |
May 16, 2012 | 33.71 | 33.79 | 33.31 | 33.34 | 1,205,958 | -0.28(-0.83%) |
May 15, 2012 | 33.83 | 33.96 | 33.56 | 33.61 | 1,833,211 | -0.36(-1.07%) |
May 14, 2012 | 33.97 | 34.17 | 33.94 | 33.98 | 318,672 | -0.50(-1.46%) |
May 11, 2012 | 34.42 | 34.79 | 34.32 | 34.48 | 412,651 | -0.13(-0.38%) |
May 10, 2012 | 34.80 | 34.84 | 34.58 | 34.61 | 979,034 | +0.09(+0.25%) |
May 09, 2012 | 34.38 | 34.75 | 34.20 | 34.52 | 768,419 | -0.34(-0.97%) |
May 08, 2012 | 34.89 | 34.96 | 34.52 | 34.86 | 427,747 | -0.39(-1.12%) |
May 07, 2012 | 35.00 | 35.32 | 35.00 | 35.26 | 595,759 | +0.12(+0.33%) |
May 04, 2012 | 35.55 | 35.56 | 35.11 | 35.14 | 723,507 | -0.60(-1.69%) |
May 03, 2012 | 36.04 | 36.05 | 35.68 | 35.74 | 1,166,879 | -0.31(-0.86%) |
May 02, 2012 | 35.88 | 36.08 | 35.81 | 36.05 | 679,340 | -0.16(-0.45%) |