Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 34.04 | 34.12 | 33.61 | 33.63 | 3,849,730 | -0.38(-1.11%) |
Jul 30, 2012 | 33.94 | 34.15 | 33.71 | 34.01 | 2,582,468 | -0.03(-0.09%) |
Jul 27, 2012 | 33.63 | 34.17 | 33.41 | 34.04 | 3,149,310 | +0.52(+1.55%) |
Jul 26, 2012 | 33.18 | 33.59 | 33.12 | 33.52 | 2,864,122 | +0.52(+1.58%) |
Jul 25, 2012 | 32.94 | 33.07 | 32.70 | 33.00 | 2,894,289 | +0.17(+0.53%) |
Jul 24, 2012 | 33.10 | 33.15 | 32.57 | 32.83 | 2,748,704 | -0.30(-0.92%) |
Jul 23, 2012 | 33.38 | 33.51 | 32.97 | 33.13 | 2,287,036 | -0.28(-0.85%) |
Jul 20, 2012 | 33.51 | 33.51 | 33.27 | 33.42 | 3,293,514 | -0.14(-0.42%) |
Jul 19, 2012 | 33.71 | 33.71 | 33.35 | 33.56 | 2,527,931 | -0.11(-0.33%) |
Jul 18, 2012 | 33.52 | 33.73 | 33.49 | 33.67 | 1,530,196 | +0.09(+0.26%) |
Jul 17, 2012 | 33.57 | 33.73 | 33.42 | 33.58 | 1,852,121 | +0.02(+0.07%) |
Jul 16, 2012 | 33.45 | 33.65 | 33.45 | 33.56 | 1,715,504 | +0.00(+0.00%) |
Jul 13, 2012 | 33.24 | 33.58 | 33.24 | 33.56 | 3,029,267 | +0.30(+0.91%) |
Jul 12, 2012 | 33.22 | 33.40 | 33.18 | 33.26 | 2,438,709 | -0.21(-0.63%) |
Jul 11, 2012 | 33.32 | 33.52 | 33.22 | 33.47 | 1,846,211 | +0.21(+0.63%) |
Jul 10, 2012 | 33.33 | 33.48 | 33.16 | 33.26 | 2,342,219 | -0.04(-0.13%) |
Jul 09, 2012 | 33.34 | 33.37 | 33.11 | 33.30 | 1,904,780 | -0.04(-0.11%) |
Jul 06, 2012 | 33.11 | 33.40 | 33.05 | 33.34 | 1,946,531 | +0.03(+0.09%) |
Jul 05, 2012 | 33.48 | 33.52 | 33.27 | 33.31 | 2,358,867 | -0.28(-0.83%) |
Jul 03, 2012 | 33.63 | 33.74 | 33.44 | 33.58 | 1,437,136 | -0.10(-0.29%) |
Jul 02, 2012 | 33.44 | 33.73 | 33.40 | 33.68 | 2,514,615 | +0.24(+0.72%) |
Jun 29, 2012 | 33.65 | 33.71 | 33.19 | 33.44 | 3,762,460 | +0.14(+0.43%) |
Jun 28, 2012 | 33.25 | 33.34 | 32.98 | 33.30 | 2,666,198 | -0.09(-0.28%) |
Jun 27, 2012 | 33.11 | 33.44 | 33.11 | 33.39 | 1,877,189 | +0.34(+1.03%) |
Jun 26, 2012 | 33.04 | 33.23 | 32.88 | 33.05 | 2,856,282 | +0.02(+0.06%) |
Jun 25, 2012 | 33.16 | 33.21 | 32.99 | 33.03 | 2,873,665 | -0.17(-0.50%) |
Jun 22, 2012 | 33.27 | 33.35 | 33.09 | 33.20 | 4,183,362 | -0.04(-0.13%) |
Jun 21, 2012 | 33.65 | 33.83 | 33.22 | 33.24 | 3,067,393 | -0.30(-0.90%) |
Jun 20, 2012 | 33.78 | 33.87 | 33.42 | 33.55 | 4,766,518 | -0.13(-0.39%) |
Jun 19, 2012 | 33.69 | 33.81 | 33.48 | 33.68 | 3,987,733 | +0.06(+0.17%) |
Jun 18, 2012 | 33.26 | 33.63 | 33.25 | 33.62 | 3,446,122 | +0.32(+0.95%) |
Jun 15, 2012 | 33.40 | 33.50 | 33.23 | 33.31 | 4,662,115 | +0.04(+0.11%) |
Jun 14, 2012 | 32.90 | 33.32 | 32.88 | 33.27 | 4,543,350 | +0.41(+1.26%) |
Jun 13, 2012 | 32.70 | 32.95 | 32.49 | 32.85 | 2,610,041 | +0.14(+0.42%) |
Jun 12, 2012 | 32.70 | 32.75 | 32.41 | 32.72 | 4,269,285 | +0.01(+0.04%) |
Jun 11, 2012 | 33.08 | 33.18 | 32.66 | 32.70 | 3,283,101 | -0.26(-0.79%) |
Jun 08, 2012 | 32.66 | 33.01 | 32.66 | 32.96 | 4,140,052 | +0.30(+0.93%) |
Jun 07, 2012 | 32.49 | 32.74 | 32.46 | 32.66 | 4,750,695 | +0.30(+0.94%) |
Jun 06, 2012 | 32.04 | 32.36 | 31.91 | 32.36 | 3,993,253 | +0.48(+1.52%) |
Jun 05, 2012 | 31.84 | 31.96 | 31.76 | 31.87 | 4,170,266 | -0.04(-0.12%) |
Jun 04, 2012 | 32.00 | 32.08 | 31.84 | 31.91 | 2,976,745 | -0.06(-0.19%) |
Jun 01, 2012 | 32.02 | 32.21 | 31.94 | 31.97 | 3,718,703 | -0.27(-0.83%) |
May 31, 2012 | 32.05 | 32.43 | 31.99 | 32.24 | 3,144,325 | +0.12(+0.39%) |
May 30, 2012 | 32.23 | 32.53 | 32.05 | 32.12 | 3,778,793 | -0.07(-0.22%) |
May 29, 2012 | 32.33 | 32.33 | 32.04 | 32.19 | 11,485,465 | -0.03(-0.09%) |
May 25, 2012 | 32.20 | 32.33 | 32.14 | 32.22 | 12,345,273 | +0.03(+0.10%) |
May 24, 2012 | 32.03 | 32.28 | 31.94 | 32.19 | 11,894,023 | +0.18(+0.56%) |
May 23, 2012 | 32.11 | 32.26 | 31.71 | 32.01 | 3,837,087 | -0.16(-0.50%) |
May 22, 2012 | 32.04 | 32.31 | 32.03 | 32.17 | 2,806,937 | +0.15(+0.46%) |
May 21, 2012 | 32.09 | 32.12 | 31.85 | 32.02 | 3,431,929 | -0.04(-0.11%) |
May 18, 2012 | 31.86 | 32.20 | 31.85 | 32.06 | 4,611,674 | +0.25(+0.77%) |
May 17, 2012 | 32.17 | 32.24 | 31.81 | 31.81 | 2,924,883 | -0.38(-1.18%) |
May 16, 2012 | 32.14 | 32.23 | 32.02 | 32.19 | 3,055,946 | +0.13(+0.40%) |
May 15, 2012 | 32.28 | 32.31 | 31.98 | 32.06 | 3,130,606 | +0.02(+0.06%) |
May 14, 2012 | 31.82 | 32.11 | 31.78 | 32.04 | 2,952,866 | +0.03(+0.10%) |
May 11, 2012 | 31.85 | 32.11 | 31.74 | 32.01 | 2,521,737 | +0.07(+0.21%) |
May 10, 2012 | 31.84 | 32.06 | 31.77 | 31.95 | 1,832,813 | +0.27(+0.85%) |
May 09, 2012 | 31.65 | 31.91 | 31.62 | 31.68 | 2,677,414 | -0.18(-0.56%) |
May 08, 2012 | 31.66 | 31.89 | 31.65 | 31.85 | 2,248,754 | +0.06(+0.17%) |
May 07, 2012 | 31.85 | 31.94 | 31.70 | 31.80 | 2,090,293 | -0.07(-0.23%) |
May 04, 2012 | 31.81 | 32.08 | 31.78 | 31.87 | 2,586,418 | +0.04(+0.13%) |
May 03, 2012 | 31.87 | 32.09 | 31.81 | 31.83 | 2,426,840 | -0.12(-0.36%) |
May 02, 2012 | 32.06 | 32.12 | 31.81 | 31.95 | 2,642,331 | -0.20(-0.63%) |