Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 35.32 | 35.78 | 34.84 | 34.92 | 1,316,529 | -0.40(-1.13%) |
Jul 30, 2012 | 36.26 | 36.41 | 35.29 | 35.32 | 1,738,596 | -0.89(-2.46%) |
Jul 27, 2012 | 34.97 | 36.51 | 34.83 | 36.21 | 1,810,515 | +1.60(+4.63%) |
Jul 26, 2012 | 34.04 | 35.77 | 32.66 | 34.61 | 3,060,074 | +1.97(+6.03%) |
Jul 25, 2012 | 32.76 | 33.17 | 32.21 | 32.64 | 1,925,762 | +0.22(+0.66%) |
Jul 24, 2012 | 33.15 | 33.15 | 32.09 | 32.43 | 1,406,356 | -0.63(-1.90%) |
Jul 23, 2012 | 32.90 | 33.34 | 32.66 | 33.06 | 1,019,595 | -0.67(-1.98%) |
Jul 20, 2012 | 33.48 | 34.02 | 33.15 | 33.73 | 1,421,473 | -0.16(-0.47%) |
Jul 19, 2012 | 34.52 | 34.61 | 33.74 | 33.89 | 1,687,417 | -0.43(-1.25%) |
Jul 18, 2012 | 33.60 | 34.44 | 33.39 | 34.32 | 1,520,250 | +0.58(+1.72%) |
Jul 17, 2012 | 34.32 | 34.32 | 32.87 | 33.73 | 3,041,881 | -0.52(-1.51%) |
Jul 16, 2012 | 34.75 | 34.79 | 33.44 | 34.25 | 2,162,814 | -0.73(-2.09%) |
Jul 13, 2012 | 34.73 | 35.08 | 34.28 | 34.98 | 1,933,957 | +0.35(+1.01%) |
Jul 12, 2012 | 34.48 | 34.88 | 33.74 | 34.63 | 1,371,263 | -0.23(-0.66%) |
Jul 11, 2012 | 35.10 | 35.37 | 34.55 | 34.87 | 2,244,221 | +0.06(+0.16%) |
Jul 10, 2012 | 36.22 | 36.69 | 34.52 | 34.81 | 1,942,672 | -1.04(-2.91%) |
Jul 09, 2012 | 35.61 | 36.04 | 35.20 | 35.85 | 1,463,525 | +0.25(+0.69%) |
Jul 06, 2012 | 35.89 | 36.08 | 35.45 | 35.61 | 1,159,715 | -0.89(-2.44%) |
Jul 05, 2012 | 36.33 | 36.90 | 35.90 | 36.50 | 1,566,954 | -0.06(-0.15%) |
Jul 03, 2012 | 35.54 | 36.71 | 35.45 | 36.55 | 1,391,334 | +1.10(+3.10%) |
Jul 02, 2012 | 36.43 | 36.64 | 35.09 | 35.45 | 2,165,162 | -0.97(-2.67%) |
Jun 29, 2012 | 35.43 | 36.59 | 35.21 | 36.43 | 2,729,079 | +1.97(+5.71%) |
Jun 28, 2012 | 33.42 | 34.50 | 33.19 | 34.46 | 1,523,243 | +0.69(+2.05%) |
Jun 27, 2012 | 32.99 | 33.81 | 32.88 | 33.77 | 1,793,092 | +0.87(+2.64%) |
Jun 26, 2012 | 31.84 | 33.02 | 31.74 | 32.90 | 2,318,682 | +1.22(+3.85%) |
Jun 25, 2012 | 31.93 | 31.98 | 30.99 | 31.68 | 2,179,617 | -0.68(-2.12%) |
Jun 22, 2012 | 32.62 | 32.87 | 32.11 | 32.36 | 1,617,114 | +0.03(+0.10%) |
Jun 21, 2012 | 33.77 | 33.81 | 32.26 | 32.33 | 1,391,351 | -1.47(-4.36%) |
Jun 20, 2012 | 34.52 | 34.52 | 33.56 | 33.81 | 1,742,444 | -0.72(-2.10%) |
Jun 19, 2012 | 33.67 | 34.77 | 33.46 | 34.53 | 2,558,943 | +1.14(+3.41%) |
Jun 18, 2012 | 33.20 | 33.58 | 32.67 | 33.39 | 1,258,113 | -0.15(-0.45%) |
Jun 15, 2012 | 32.74 | 33.63 | 32.58 | 33.54 | 1,819,009 | +0.93(+2.86%) |
Jun 14, 2012 | 31.94 | 32.71 | 31.69 | 32.61 | 1,549,645 | +0.65(+2.02%) |
Jun 13, 2012 | 32.94 | 33.22 | 31.81 | 31.97 | 1,334,738 | -0.95(-2.88%) |
Jun 12, 2012 | 32.40 | 32.94 | 31.88 | 32.91 | 2,130,469 | +0.83(+2.58%) |
Jun 11, 2012 | 33.43 | 33.45 | 32.03 | 32.09 | 1,780,470 | -0.84(-2.54%) |
Jun 08, 2012 | 31.93 | 32.97 | 31.67 | 32.92 | 1,144,922 | +0.88(+2.76%) |
Jun 07, 2012 | 33.14 | 33.38 | 31.97 | 32.04 | 2,168,426 | -0.47(-1.45%) |
Jun 06, 2012 | 31.55 | 32.57 | 31.55 | 32.51 | 1,244,623 | +1.19(+3.82%) |
Jun 05, 2012 | 30.85 | 31.54 | 30.71 | 31.31 | 1,873,889 | +0.33(+1.05%) |
Jun 04, 2012 | 31.34 | 31.63 | 30.34 | 30.99 | 1,430,437 | -0.28(-0.89%) |
Jun 01, 2012 | 31.21 | 31.66 | 30.82 | 31.27 | 2,421,040 | -0.76(-2.39%) |
May 31, 2012 | 32.87 | 32.87 | 31.66 | 32.03 | 2,355,684 | -0.91(-2.76%) |
May 30, 2012 | 32.75 | 33.12 | 31.94 | 32.94 | 2,685,130 | -0.25(-0.74%) |
May 29, 2012 | 32.42 | 33.73 | 32.18 | 33.18 | 2,189,698 | +1.23(+3.86%) |
May 25, 2012 | 32.49 | 32.74 | 31.78 | 31.95 | 1,333,533 | -0.61(-1.88%) |
May 24, 2012 | 32.99 | 33.02 | 32.00 | 32.56 | 1,252,367 | -0.27(-0.82%) |
May 23, 2012 | 31.82 | 32.97 | 31.46 | 32.83 | 2,109,928 | +0.76(+2.36%) |
May 22, 2012 | 32.28 | 32.52 | 31.75 | 32.08 | 1,834,067 | +0.03(+0.10%) |
May 21, 2012 | 30.86 | 32.13 | 30.86 | 32.05 | 2,284,970 | +1.33(+4.33%) |
May 18, 2012 | 31.07 | 31.61 | 30.61 | 30.72 | 2,182,269 | -0.15(-0.49%) |
May 17, 2012 | 32.29 | 32.36 | 30.82 | 30.87 | 3,860,119 | -1.21(-3.77%) |
May 16, 2012 | 33.18 | 33.18 | 32.06 | 32.08 | 2,647,754 | -0.88(-2.68%) |
May 15, 2012 | 33.91 | 33.97 | 32.83 | 32.96 | 2,167,321 | -1.11(-3.25%) |
May 14, 2012 | 34.48 | 34.48 | 33.68 | 34.07 | 2,327,102 | -0.86(-2.46%) |
May 11, 2012 | 34.12 | 35.32 | 33.89 | 34.93 | 2,541,274 | +0.54(+1.58%) |
May 10, 2012 | 34.84 | 35.09 | 34.30 | 34.39 | 2,460,174 | -0.06(-0.16%) |
May 09, 2012 | 35.38 | 35.38 | 34.26 | 34.44 | 3,590,680 | -1.69(-4.67%) |
May 08, 2012 | 35.70 | 36.27 | 34.83 | 36.13 | 3,265,110 | +0.01(+0.02%) |
May 07, 2012 | 36.66 | 36.87 | 36.04 | 36.12 | 2,777,449 | -0.75(-2.03%) |
May 04, 2012 | 37.49 | 37.59 | 36.75 | 36.87 | 1,995,924 | -1.08(-2.83%) |
May 03, 2012 | 39.18 | 39.18 | 37.61 | 37.95 | 1,916,310 | -1.12(-2.85%) |
May 02, 2012 | 39.09 | 39.17 | 38.34 | 39.06 | 3,454,299 | -0.24(-0.61%) |