Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 33.97 | 34.25 | 33.80 | 33.93 | 4,508,630 | -0.11(-0.33%) |
Jul 30, 2012 | 33.98 | 34.34 | 33.88 | 34.05 | 3,946,490 | -0.07(-0.21%) |
Jul 27, 2012 | 33.37 | 34.30 | 33.19 | 34.12 | 5,954,522 | +0.95(+2.87%) |
Jul 26, 2012 | 32.88 | 33.32 | 32.79 | 33.17 | 3,816,987 | +0.77(+2.39%) |
Jul 25, 2012 | 32.43 | 32.88 | 32.11 | 32.39 | 4,404,221 | +0.18(+0.55%) |
Jul 24, 2012 | 32.89 | 33.00 | 31.97 | 32.21 | 5,717,645 | -0.67(-2.05%) |
Jul 23, 2012 | 32.44 | 33.00 | 32.16 | 32.89 | 4,557,476 | +0.04(+0.11%) |
Jul 20, 2012 | 33.20 | 33.31 | 32.81 | 32.85 | 6,236,929 | -0.55(-1.66%) |
Jul 19, 2012 | 33.56 | 33.66 | 33.16 | 33.41 | 5,348,175 | -0.09(-0.28%) |
Jul 18, 2012 | 32.07 | 33.73 | 31.83 | 33.50 | 7,773,584 | +1.39(+4.31%) |
Jul 17, 2012 | 31.83 | 32.17 | 31.66 | 32.12 | 4,490,484 | +0.36(+1.12%) |
Jul 16, 2012 | 31.85 | 31.96 | 31.58 | 31.76 | 4,028,261 | -0.16(-0.51%) |
Jul 13, 2012 | 31.33 | 31.98 | 31.26 | 31.92 | 4,844,520 | +0.65(+2.07%) |
Jul 12, 2012 | 31.32 | 31.44 | 30.96 | 31.28 | 5,159,014 | -0.28(-0.90%) |
Jul 11, 2012 | 31.67 | 31.77 | 31.37 | 31.56 | 4,843,398 | -0.16(-0.49%) |
Jul 10, 2012 | 32.05 | 32.38 | 31.57 | 31.72 | 8,033,878 | -0.20(-0.62%) |
Jul 09, 2012 | 31.97 | 32.04 | 31.75 | 31.92 | 3,772,367 | -0.16(-0.51%) |
Jul 06, 2012 | 32.21 | 32.23 | 31.71 | 32.08 | 4,131,385 | -0.46(-1.42%) |
Jul 05, 2012 | 31.98 | 32.66 | 31.98 | 32.54 | 5,415,165 | +0.19(+0.59%) |
Jul 03, 2012 | 32.27 | 32.46 | 32.23 | 32.35 | 4,285,617 | +0.10(+0.31%) |
Jul 02, 2012 | 33.09 | 33.22 | 32.00 | 32.25 | 6,729,538 | -0.84(-2.53%) |
Jun 29, 2012 | 32.06 | 33.10 | 31.98 | 33.09 | 8,513,655 | +1.63(+5.17%) |
Jun 28, 2012 | 31.32 | 31.61 | 31.08 | 31.46 | 4,699,691 | -0.23(-0.72%) |
Jun 27, 2012 | 31.35 | 31.77 | 31.28 | 31.69 | 4,482,099 | +0.37(+1.18%) |
Jun 26, 2012 | 31.73 | 31.86 | 31.16 | 31.32 | 7,236,804 | -0.30(-0.94%) |
Jun 25, 2012 | 32.11 | 32.11 | 31.50 | 31.62 | 5,109,667 | -0.85(-2.63%) |
Jun 22, 2012 | 32.54 | 32.68 | 32.25 | 32.47 | 9,446,234 | +0.11(+0.33%) |
Jun 21, 2012 | 33.00 | 33.48 | 32.26 | 32.36 | 7,968,214 | -0.33(-1.00%) |
Jun 20, 2012 | 33.38 | 33.51 | 32.42 | 32.69 | 9,298,647 | -0.67(-2.02%) |
Jun 19, 2012 | 33.29 | 33.63 | 33.27 | 33.37 | 3,584,471 | +0.23(+0.69%) |
Jun 18, 2012 | 33.02 | 33.29 | 32.85 | 33.14 | 3,655,558 | -0.01(-0.04%) |
Jun 15, 2012 | 33.17 | 33.30 | 32.97 | 33.15 | 5,791,897 | +0.13(+0.39%) |
Jun 14, 2012 | 33.17 | 33.17 | 32.82 | 33.02 | 5,663,571 | -0.01(-0.04%) |
Jun 13, 2012 | 33.28 | 33.46 | 32.83 | 33.04 | 3,999,520 | -0.38(-1.15%) |
Jun 12, 2012 | 33.21 | 33.49 | 32.90 | 33.42 | 5,754,348 | +0.26(+0.77%) |
Jun 11, 2012 | 33.70 | 33.70 | 33.11 | 33.17 | 5,573,613 | +0.00(+0.00%) |
Jun 08, 2012 | 32.98 | 33.28 | 32.70 | 33.17 | 4,162,746 | +0.20(+0.60%) |
Jun 07, 2012 | 33.07 | 33.64 | 32.81 | 32.97 | 9,771,456 | +0.33(+1.02%) |
Jun 06, 2012 | 32.21 | 32.68 | 32.03 | 32.63 | 10,997,608 | +0.80(+2.52%) |
Jun 05, 2012 | 31.92 | 32.12 | 31.59 | 31.83 | 6,610,707 | -0.18(-0.58%) |
Jun 04, 2012 | 32.42 | 32.53 | 31.70 | 32.02 | 6,182,836 | -0.40(-1.23%) |
Jun 01, 2012 | 32.63 | 32.73 | 32.34 | 32.41 | 7,341,343 | -0.81(-2.44%) |
May 31, 2012 | 33.44 | 33.46 | 32.97 | 33.22 | 7,984,245 | -0.23(-0.68%) |
May 30, 2012 | 33.76 | 33.92 | 33.35 | 33.45 | 5,610,184 | -0.61(-1.79%) |
May 29, 2012 | 33.88 | 34.16 | 33.79 | 34.06 | 3,463,758 | +0.48(+1.42%) |
May 25, 2012 | 33.88 | 33.95 | 33.46 | 33.59 | 4,043,464 | -0.30(-0.88%) |
May 24, 2012 | 34.00 | 34.09 | 33.58 | 33.88 | 5,434,554 | -0.11(-0.33%) |
May 23, 2012 | 33.37 | 34.04 | 33.27 | 34.00 | 7,952,622 | +0.48(+1.44%) |
May 22, 2012 | 33.45 | 33.83 | 33.29 | 33.51 | 5,205,568 | +0.29(+0.88%) |
May 21, 2012 | 32.89 | 33.41 | 32.83 | 33.22 | 4,597,279 | +0.60(+1.83%) |
May 18, 2012 | 32.97 | 33.49 | 32.53 | 32.63 | 8,077,972 | -0.18(-0.56%) |
May 17, 2012 | 33.50 | 33.55 | 32.75 | 32.81 | 6,737,326 | -0.70(-2.08%) |
May 16, 2012 | 33.93 | 34.25 | 33.51 | 33.51 | 7,175,312 | -0.25(-0.74%) |
May 15, 2012 | 33.85 | 34.15 | 33.67 | 33.76 | 5,729,448 | -0.19(-0.56%) |
May 14, 2012 | 33.96 | 34.25 | 33.81 | 33.95 | 4,861,057 | -0.28(-0.81%) |
May 11, 2012 | 34.25 | 34.76 | 34.18 | 34.22 | 5,511,365 | -0.23(-0.66%) |
May 10, 2012 | 34.54 | 34.55 | 34.25 | 34.45 | 6,849,804 | +0.24(+0.71%) |
May 09, 2012 | 34.23 | 34.54 | 34.01 | 34.21 | 10,254,208 | -0.43(-1.23%) |
May 08, 2012 | 34.22 | 34.71 | 33.93 | 34.64 | 7,536,905 | +0.32(+0.94%) |
May 07, 2012 | 34.19 | 34.56 | 34.18 | 34.31 | 5,525,974 | -0.02(-0.06%) |
May 04, 2012 | 34.63 | 34.82 | 34.19 | 34.33 | 5,903,073 | -0.44(-1.28%) |
May 03, 2012 | 35.07 | 35.11 | 34.64 | 34.78 | 7,033,313 | -0.10(-0.28%) |
May 02, 2012 | 34.55 | 34.94 | 34.24 | 34.88 | 10,034,495 | +0.23(+0.65%) |