Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 34.09 | 34.17 | 33.66 | 33.68 | 3,844,036 | -0.38(-1.11%) |
Jul 30, 2012 | 33.99 | 34.20 | 33.76 | 34.06 | 2,578,648 | -0.03(-0.09%) |
Jul 27, 2012 | 33.68 | 34.22 | 33.46 | 34.09 | 3,144,652 | +0.52(+1.55%) |
Jul 26, 2012 | 33.23 | 33.64 | 33.17 | 33.57 | 2,859,886 | +0.52(+1.58%) |
Jul 25, 2012 | 32.99 | 33.12 | 32.74 | 33.05 | 2,890,008 | +0.17(+0.53%) |
Jul 24, 2012 | 33.15 | 33.20 | 32.62 | 32.88 | 2,744,638 | -0.30(-0.92%) |
Jul 23, 2012 | 33.43 | 33.56 | 33.02 | 33.18 | 2,283,653 | -0.29(-0.85%) |
Jul 20, 2012 | 33.56 | 33.56 | 33.32 | 33.47 | 3,288,643 | -0.14(-0.42%) |
Jul 19, 2012 | 33.76 | 33.76 | 33.40 | 33.61 | 2,524,192 | -0.11(-0.33%) |
Jul 18, 2012 | 33.57 | 33.78 | 33.54 | 33.72 | 1,527,933 | +0.09(+0.26%) |
Jul 17, 2012 | 33.62 | 33.78 | 33.47 | 33.63 | 1,849,382 | +0.02(+0.07%) |
Jul 16, 2012 | 33.50 | 33.70 | 33.50 | 33.61 | 1,712,967 | +0.00(+0.00%) |
Jul 13, 2012 | 33.29 | 33.63 | 33.29 | 33.61 | 3,024,786 | +0.30(+0.91%) |
Jul 12, 2012 | 33.27 | 33.45 | 33.22 | 33.30 | 2,435,102 | -0.21(-0.63%) |
Jul 11, 2012 | 33.37 | 33.57 | 33.27 | 33.52 | 1,843,481 | +0.21(+0.63%) |
Jul 10, 2012 | 33.38 | 33.53 | 33.21 | 33.30 | 2,338,754 | -0.04(-0.13%) |
Jul 09, 2012 | 33.39 | 33.42 | 33.16 | 33.35 | 1,901,963 | -0.04(-0.11%) |
Jul 06, 2012 | 33.16 | 33.45 | 33.10 | 33.39 | 1,943,652 | +0.03(+0.09%) |
Jul 05, 2012 | 33.53 | 33.57 | 33.32 | 33.35 | 2,355,378 | -0.28(-0.83%) |
Jul 03, 2012 | 33.68 | 33.79 | 33.48 | 33.63 | 1,435,010 | -0.10(-0.29%) |
Jul 02, 2012 | 33.49 | 33.78 | 33.45 | 33.73 | 2,510,896 | +0.24(+0.72%) |
Jun 29, 2012 | 33.70 | 33.76 | 33.24 | 33.49 | 3,756,895 | +0.14(+0.43%) |
Jun 28, 2012 | 33.30 | 33.39 | 33.03 | 33.35 | 2,662,254 | -0.09(-0.28%) |
Jun 27, 2012 | 33.16 | 33.49 | 33.16 | 33.44 | 1,874,412 | +0.34(+1.03%) |
Jun 26, 2012 | 33.09 | 33.28 | 32.93 | 33.10 | 2,852,058 | +0.02(+0.06%) |
Jun 25, 2012 | 33.21 | 33.26 | 33.04 | 33.08 | 2,869,415 | -0.17(-0.50%) |
Jun 22, 2012 | 33.32 | 33.40 | 33.14 | 33.25 | 4,177,174 | -0.04(-0.13%) |
Jun 21, 2012 | 33.70 | 33.88 | 33.27 | 33.29 | 3,062,856 | -0.30(-0.90%) |
Jun 20, 2012 | 33.83 | 33.92 | 33.47 | 33.60 | 4,759,468 | -0.13(-0.39%) |
Jun 19, 2012 | 33.74 | 33.86 | 33.53 | 33.73 | 3,981,835 | +0.06(+0.17%) |
Jun 18, 2012 | 33.30 | 33.68 | 33.30 | 33.67 | 3,441,025 | +0.32(+0.95%) |
Jun 15, 2012 | 33.45 | 33.55 | 33.28 | 33.35 | 4,655,220 | +0.04(+0.11%) |
Jun 14, 2012 | 32.95 | 33.37 | 32.93 | 33.32 | 4,536,630 | +0.42(+1.26%) |
Jun 13, 2012 | 32.75 | 32.99 | 32.54 | 32.90 | 2,606,181 | +0.14(+0.42%) |
Jun 12, 2012 | 32.75 | 32.80 | 32.46 | 32.77 | 4,262,970 | +0.01(+0.04%) |
Jun 11, 2012 | 33.13 | 33.23 | 32.71 | 32.75 | 3,278,245 | -0.26(-0.79%) |
Jun 08, 2012 | 32.71 | 33.06 | 32.71 | 33.01 | 4,133,929 | +0.30(+0.93%) |
Jun 07, 2012 | 32.54 | 32.79 | 32.51 | 32.71 | 4,743,668 | +0.30(+0.94%) |
Jun 06, 2012 | 32.08 | 32.41 | 31.96 | 32.41 | 3,987,346 | +0.48(+1.52%) |
Jun 05, 2012 | 31.89 | 32.00 | 31.80 | 31.92 | 4,164,098 | -0.04(-0.12%) |
Jun 04, 2012 | 32.05 | 32.13 | 31.89 | 31.96 | 2,972,342 | -0.06(-0.19%) |
Jun 01, 2012 | 32.06 | 32.26 | 31.99 | 32.02 | 3,713,203 | -0.27(-0.83%) |
May 31, 2012 | 32.10 | 32.47 | 32.03 | 32.29 | 3,139,674 | +0.12(+0.39%) |
May 30, 2012 | 32.28 | 32.58 | 32.10 | 32.16 | 3,773,204 | -0.07(-0.22%) |
May 29, 2012 | 32.37 | 32.37 | 32.09 | 32.23 | 11,468,479 | -0.03(-0.10%) |
May 25, 2012 | 32.25 | 32.38 | 32.18 | 32.26 | 12,327,015 | +0.03(+0.10%) |
May 24, 2012 | 32.08 | 32.33 | 31.99 | 32.23 | 11,876,433 | +0.18(+0.56%) |
May 23, 2012 | 32.15 | 32.31 | 31.76 | 32.06 | 3,831,413 | -0.16(-0.50%) |
May 22, 2012 | 32.09 | 32.36 | 32.07 | 32.22 | 2,802,785 | +0.15(+0.46%) |
May 21, 2012 | 32.14 | 32.17 | 31.90 | 32.07 | 3,426,854 | -0.04(-0.11%) |
May 18, 2012 | 31.91 | 32.24 | 31.90 | 32.10 | 4,604,854 | +0.25(+0.77%) |
May 17, 2012 | 32.22 | 32.29 | 31.85 | 31.86 | 2,920,558 | -0.38(-1.18%) |
May 16, 2012 | 32.18 | 32.28 | 32.07 | 32.24 | 3,051,427 | +0.13(+0.40%) |
May 15, 2012 | 32.33 | 32.36 | 32.03 | 32.11 | 3,125,976 | +0.02(+0.06%) |
May 14, 2012 | 31.87 | 32.16 | 31.83 | 32.09 | 2,948,499 | +0.03(+0.10%) |
May 11, 2012 | 31.90 | 32.16 | 31.79 | 32.06 | 2,518,007 | +0.07(+0.21%) |
May 10, 2012 | 31.88 | 32.10 | 31.82 | 31.99 | 1,830,102 | +0.27(+0.85%) |
May 09, 2012 | 31.69 | 31.96 | 31.66 | 31.72 | 2,673,454 | -0.18(-0.56%) |
May 08, 2012 | 31.71 | 31.93 | 31.69 | 31.90 | 2,245,428 | +0.06(+0.17%) |
May 07, 2012 | 31.90 | 31.99 | 31.74 | 31.85 | 2,087,201 | -0.07(-0.23%) |
May 04, 2012 | 31.85 | 32.12 | 31.83 | 31.92 | 2,582,593 | +0.04(+0.13%) |
May 03, 2012 | 31.92 | 32.14 | 31.85 | 31.88 | 2,423,251 | -0.12(-0.36%) |
May 02, 2012 | 32.11 | 32.17 | 31.86 | 31.99 | 2,638,423 | -0.20(-0.63%) |