Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 33.08 | 33.68 | 32.73 | 33.26 | 10,780,492 | +0.98(+3.04%) |
Jul 30, 2012 | 32.44 | 32.48 | 32.08 | 32.28 | 2,819,036 | -0.11(-0.34%) |
Jul 27, 2012 | 31.84 | 32.62 | 31.78 | 32.39 | 6,563,678 | +0.59(+1.84%) |
Jul 26, 2012 | 31.99 | 32.39 | 30.93 | 31.81 | 7,736,466 | +0.01(+0.03%) |
Jul 25, 2012 | 32.16 | 32.17 | 31.69 | 31.80 | 1,941,422 | -0.21(-0.65%) |
Jul 24, 2012 | 32.49 | 32.51 | 31.81 | 32.01 | 1,714,507 | -0.38(-1.16%) |
Jul 23, 2012 | 32.64 | 32.67 | 32.22 | 32.38 | 2,287,372 | -0.47(-1.43%) |
Jul 20, 2012 | 33.01 | 33.17 | 32.71 | 32.85 | 2,132,151 | -0.44(-1.31%) |
Jul 19, 2012 | 33.29 | 33.50 | 33.15 | 33.29 | 1,715,511 | -0.02(-0.05%) |
Jul 18, 2012 | 33.34 | 33.82 | 33.07 | 33.31 | 3,473,697 | -0.03(-0.10%) |
Jul 17, 2012 | 33.10 | 33.45 | 32.84 | 33.34 | 2,258,753 | +0.32(+0.96%) |
Jul 16, 2012 | 33.14 | 33.14 | 32.92 | 33.02 | 1,490,364 | -0.19(-0.58%) |
Jul 13, 2012 | 32.86 | 33.36 | 32.61 | 33.21 | 2,036,445 | +0.40(+1.23%) |
Jul 12, 2012 | 32.90 | 33.00 | 32.49 | 32.81 | 2,498,435 | -0.11(-0.33%) |
Jul 11, 2012 | 32.61 | 33.10 | 32.61 | 32.92 | 2,771,130 | +0.29(+0.90%) |
Jul 10, 2012 | 32.73 | 32.86 | 32.44 | 32.63 | 3,105,144 | +0.03(+0.10%) |
Jul 09, 2012 | 32.37 | 32.71 | 32.37 | 32.59 | 1,830,972 | +0.12(+0.36%) |
Jul 06, 2012 | 32.79 | 33.03 | 32.42 | 32.48 | 2,403,313 | -0.59(-1.77%) |
Jul 05, 2012 | 33.14 | 33.31 | 32.94 | 33.06 | 1,460,201 | -0.27(-0.80%) |
Jul 03, 2012 | 33.39 | 33.41 | 33.15 | 33.33 | 1,144,361 | -0.06(-0.18%) |
Jul 02, 2012 | 32.97 | 33.41 | 33.01 | 33.39 | 2,394,563 | +0.42(+1.27%) |
Jun 29, 2012 | 32.74 | 32.97 | 32.61 | 32.97 | 2,439,301 | +0.51(+1.57%) |
Jun 28, 2012 | 31.80 | 32.52 | 31.42 | 32.46 | 3,091,815 | +0.51(+1.60%) |
Jun 27, 2012 | 31.55 | 32.01 | 31.49 | 31.95 | 2,039,467 | +0.35(+1.11%) |
Jun 26, 2012 | 31.68 | 31.84 | 31.48 | 31.60 | 2,165,193 | -0.03(-0.11%) |
Jun 25, 2012 | 31.49 | 31.71 | 31.36 | 31.63 | 3,386,614 | -0.15(-0.47%) |
Jun 22, 2012 | 31.76 | 31.90 | 31.49 | 31.78 | 2,068,904 | +0.20(+0.64%) |
Jun 21, 2012 | 31.88 | 32.00 | 31.51 | 31.58 | 1,920,785 | -0.23(-0.71%) |
Jun 20, 2012 | 31.77 | 31.96 | 31.52 | 31.81 | 1,551,786 | -0.07(-0.21%) |
Jun 19, 2012 | 31.72 | 32.28 | 31.65 | 31.87 | 2,551,146 | +0.19(+0.61%) |
Jun 18, 2012 | 31.16 | 31.86 | 31.10 | 31.68 | 2,007,836 | +0.44(+1.39%) |
Jun 15, 2012 | 31.13 | 31.25 | 30.92 | 31.24 | 3,119,536 | +0.28(+0.89%) |
Jun 14, 2012 | 30.80 | 31.10 | 30.73 | 30.97 | 1,880,493 | +0.43(+1.40%) |
Jun 13, 2012 | 30.92 | 31.05 | 30.46 | 30.54 | 2,418,838 | -0.46(-1.49%) |
Jun 12, 2012 | 30.56 | 31.02 | 30.34 | 31.00 | 2,746,987 | +0.45(+1.48%) |
Jun 11, 2012 | 31.24 | 31.24 | 30.55 | 30.55 | 1,850,381 | -0.50(-1.62%) |
Jun 08, 2012 | 30.91 | 31.23 | 30.91 | 31.05 | 1,529,618 | +0.07(+0.22%) |
Jun 07, 2012 | 31.45 | 31.49 | 30.95 | 30.98 | 2,188,926 | -0.26(-0.84%) |
Jun 06, 2012 | 30.93 | 31.27 | 30.65 | 31.25 | 1,941,811 | +0.46(+1.48%) |
Jun 05, 2012 | 30.40 | 30.84 | 30.21 | 30.79 | 1,974,921 | +0.28(+0.93%) |
Jun 04, 2012 | 30.36 | 30.54 | 30.18 | 30.51 | 3,045,334 | +0.11(+0.36%) |
Jun 01, 2012 | 30.71 | 30.86 | 30.38 | 30.40 | 2,626,716 | -0.59(-1.92%) |
May 31, 2012 | 30.83 | 31.22 | 30.62 | 30.99 | 4,728,229 | +0.12(+0.38%) |
May 30, 2012 | 30.47 | 31.05 | 30.36 | 30.88 | 4,755,327 | +0.28(+0.93%) |
May 29, 2012 | 31.00 | 31.09 | 30.49 | 30.59 | 2,728,539 | -0.33(-1.06%) |
May 25, 2012 | 30.61 | 30.99 | 30.53 | 30.92 | 1,721,554 | +0.37(+1.21%) |
May 24, 2012 | 30.42 | 30.63 | 30.26 | 30.55 | 1,719,962 | +0.13(+0.41%) |
May 23, 2012 | 30.28 | 30.58 | 30.15 | 30.42 | 2,387,039 | +0.05(+0.17%) |
May 22, 2012 | 30.73 | 30.78 | 30.24 | 30.37 | 2,421,625 | +0.14(+0.47%) |
May 21, 2012 | 30.15 | 30.52 | 30.14 | 30.23 | 2,338,720 | +0.08(+0.25%) |
May 18, 2012 | 30.54 | 30.72 | 30.11 | 30.16 | 4,236,065 | -0.38(-1.24%) |
May 17, 2012 | 30.60 | 30.80 | 30.53 | 30.53 | 2,952,643 | -0.11(-0.36%) |
May 16, 2012 | 30.51 | 30.90 | 30.46 | 30.64 | 3,802,711 | +0.25(+0.82%) |
May 15, 2012 | 30.51 | 30.80 | 30.35 | 30.39 | 2,332,706 | -0.21(-0.68%) |
May 14, 2012 | 30.36 | 30.78 | 30.26 | 30.60 | 2,313,781 | +0.03(+0.08%) |
May 11, 2012 | 30.43 | 30.92 | 30.43 | 30.57 | 2,212,258 | +0.03(+0.11%) |
May 10, 2012 | 30.36 | 30.99 | 30.29 | 30.54 | 5,848,663 | +0.48(+1.58%) |
May 09, 2012 | 29.99 | 30.27 | 29.71 | 30.07 | 2,985,249 | -0.13(-0.42%) |
May 08, 2012 | 29.79 | 30.24 | 29.62 | 30.19 | 5,773,627 | +0.18(+0.58%) |
May 07, 2012 | 30.15 | 30.32 | 29.96 | 30.01 | 4,338,644 | -0.18(-0.61%) |
May 04, 2012 | 30.51 | 30.57 | 30.18 | 30.20 | 2,535,617 | -0.32(-1.04%) |
May 03, 2012 | 31.03 | 31.05 | 30.42 | 30.52 | 3,834,701 | -0.55(-1.77%) |
May 02, 2012 | 31.10 | 31.32 | 31.01 | 31.07 | 2,585,539 | -0.08(-0.24%) |