Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 34.34 | 34.51 | 33.96 | 34.16 | 625,929 | -0.31(-0.89%) |
Jul 30, 2012 | 32.86 | 34.62 | 32.86 | 34.47 | 555,307 | +0.10(+0.30%) |
Jul 27, 2012 | 33.96 | 34.46 | 33.18 | 34.37 | 1,050,728 | +0.57(+1.69%) |
Jul 26, 2012 | 33.94 | 34.01 | 33.56 | 33.80 | 674,394 | +0.15(+0.44%) |
Jul 25, 2012 | 33.75 | 33.86 | 33.56 | 33.65 | 745,435 | -0.10(-0.29%) |
Jul 24, 2012 | 33.51 | 33.76 | 33.45 | 33.75 | 971,129 | -0.05(-0.13%) |
Jul 23, 2012 | 32.94 | 33.83 | 32.88 | 33.79 | 895,420 | -0.04(-0.12%) |
Jul 20, 2012 | 33.45 | 33.89 | 33.23 | 33.83 | 807,629 | +0.19(+0.56%) |
Jul 19, 2012 | 33.77 | 34.08 | 33.53 | 33.64 | 726,441 | -0.19(-0.56%) |
Jul 18, 2012 | 33.72 | 33.93 | 33.36 | 33.83 | 812,102 | +0.20(+0.59%) |
Jul 17, 2012 | 33.55 | 33.63 | 33.07 | 33.63 | 1,674,603 | +0.59(+1.79%) |
Jul 16, 2012 | 33.02 | 33.24 | 32.88 | 33.04 | 290,132 | -0.17(-0.51%) |
Jul 13, 2012 | 32.79 | 33.53 | 32.79 | 33.21 | 667,020 | +0.42(+1.29%) |
Jul 12, 2012 | 32.57 | 32.94 | 32.16 | 32.79 | 779,555 | +0.04(+0.12%) |
Jul 11, 2012 | 32.20 | 32.79 | 32.02 | 32.75 | 1,124,808 | +0.78(+2.42%) |
Jul 10, 2012 | 32.16 | 32.46 | 31.82 | 31.97 | 368,552 | -0.11(-0.34%) |
Jul 09, 2012 | 32.22 | 32.22 | 31.80 | 32.08 | 374,671 | -0.05(-0.14%) |
Jul 06, 2012 | 32.02 | 32.17 | 31.85 | 32.13 | 326,444 | -0.19(-0.58%) |
Jul 05, 2012 | 32.08 | 32.44 | 31.94 | 32.31 | 627,990 | +0.13(+0.39%) |
Jul 03, 2012 | 32.00 | 32.43 | 31.92 | 32.19 | 931,533 | +0.16(+0.50%) |
Jul 02, 2012 | 31.85 | 32.08 | 31.60 | 32.03 | 363,240 | +0.30(+0.93%) |
Jun 29, 2012 | 31.92 | 31.92 | 31.37 | 31.73 | 1,019,507 | +0.87(+2.81%) |
Jun 28, 2012 | 30.72 | 31.29 | 30.40 | 30.87 | 386,349 | -0.02(-0.06%) |
Jun 27, 2012 | 30.48 | 31.08 | 30.47 | 30.88 | 732,900 | +0.55(+1.82%) |
Jun 26, 2012 | 30.42 | 30.43 | 29.87 | 30.33 | 795,131 | +0.36(+1.22%) |
Jun 25, 2012 | 30.01 | 30.35 | 29.77 | 29.97 | 352,838 | -0.51(-1.68%) |
Jun 22, 2012 | 30.70 | 30.87 | 30.13 | 30.48 | 731,357 | -0.14(-0.45%) |
Jun 21, 2012 | 31.56 | 31.61 | 30.56 | 30.62 | 958,081 | -1.02(-3.23%) |
Jun 20, 2012 | 31.56 | 31.81 | 31.36 | 31.64 | 767,218 | +0.22(+0.69%) |
Jun 19, 2012 | 31.01 | 31.66 | 30.77 | 31.42 | 1,251,332 | +0.64(+2.07%) |
Jun 18, 2012 | 30.27 | 30.89 | 30.12 | 30.78 | 692,797 | +0.52(+1.71%) |
Jun 15, 2012 | 30.19 | 30.55 | 30.08 | 30.26 | 673,611 | +0.01(+0.02%) |
Jun 14, 2012 | 30.04 | 30.30 | 29.84 | 30.26 | 667,568 | +0.15(+0.51%) |
Jun 13, 2012 | 30.07 | 30.38 | 29.92 | 30.10 | 634,853 | -0.13(-0.43%) |
Jun 12, 2012 | 30.34 | 30.37 | 29.95 | 30.23 | 362,601 | +0.18(+0.61%) |
Jun 11, 2012 | 30.78 | 30.99 | 29.99 | 30.05 | 406,754 | -0.58(-1.88%) |
Jun 08, 2012 | 30.62 | 30.64 | 30.10 | 30.63 | 493,617 | +0.23(+0.75%) |
Jun 07, 2012 | 30.37 | 30.69 | 30.30 | 30.40 | 676,734 | +0.38(+1.27%) |
Jun 06, 2012 | 29.75 | 30.02 | 29.53 | 30.02 | 483,356 | +0.61(+2.07%) |
Jun 05, 2012 | 29.04 | 29.47 | 29.04 | 29.41 | 349,049 | +0.27(+0.92%) |
Jun 04, 2012 | 29.27 | 29.56 | 28.73 | 29.14 | 1,098,803 | -0.19(-0.64%) |
Jun 01, 2012 | 29.25 | 29.54 | 28.99 | 29.33 | 812,687 | -0.30(-1.00%) |
May 31, 2012 | 30.44 | 30.48 | 29.58 | 29.62 | 2,142,522 | -0.88(-2.88%) |
May 30, 2012 | 30.48 | 30.81 | 30.35 | 30.50 | 803,445 | -0.39(-1.27%) |
May 29, 2012 | 31.06 | 31.06 | 30.67 | 30.90 | 608,951 | +0.07(+0.22%) |
May 25, 2012 | 30.85 | 31.01 | 30.67 | 30.83 | 515,448 | +0.03(+0.11%) |
May 24, 2012 | 30.10 | 30.95 | 30.10 | 30.79 | 916,854 | +0.66(+2.19%) |
May 23, 2012 | 29.87 | 30.20 | 29.44 | 30.13 | 656,252 | +0.11(+0.38%) |
May 22, 2012 | 30.78 | 30.90 | 29.85 | 30.02 | 1,218,758 | -0.69(-2.25%) |
May 21, 2012 | 29.99 | 30.84 | 29.46 | 30.71 | 438,568 | +0.66(+2.20%) |
May 18, 2012 | 30.33 | 30.82 | 29.94 | 30.05 | 746,028 | -0.15(-0.49%) |
May 17, 2012 | 30.71 | 30.90 | 29.78 | 30.19 | 1,013,682 | -0.58(-1.87%) |
May 16, 2012 | 31.37 | 31.52 | 30.71 | 30.77 | 621,491 | -0.57(-1.82%) |
May 15, 2012 | 31.81 | 31.98 | 31.29 | 31.34 | 884,166 | -0.54(-1.70%) |
May 14, 2012 | 31.88 | 32.25 | 31.74 | 31.88 | 661,070 | -0.32(-0.99%) |
May 11, 2012 | 32.19 | 32.63 | 32.09 | 32.20 | 462,213 | -0.29(-0.89%) |
May 10, 2012 | 32.50 | 32.69 | 32.13 | 32.49 | 518,211 | +0.30(+0.94%) |
May 09, 2012 | 32.54 | 32.57 | 31.80 | 32.19 | 797,801 | -0.55(-1.69%) |
May 08, 2012 | 32.77 | 32.99 | 32.18 | 32.74 | 683,058 | -0.15(-0.45%) |
May 07, 2012 | 33.03 | 33.15 | 32.66 | 32.89 | 299,823 | -0.16(-0.48%) |
May 04, 2012 | 32.94 | 33.33 | 32.86 | 33.05 | 460,165 | -0.18(-0.53%) |
May 03, 2012 | 33.60 | 33.80 | 33.00 | 33.23 | 360,990 | -0.22(-0.65%) |
May 02, 2012 | 33.35 | 33.52 | 33.03 | 33.44 | 341,893 | -0.01(-0.03%) |