Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 33.61 | 33.70 | 33.19 | 33.21 | 3,898,368 | -0.37(-1.11%) |
Jul 30, 2012 | 33.52 | 33.72 | 33.29 | 33.59 | 2,615,095 | -0.03(-0.09%) |
Jul 27, 2012 | 33.21 | 33.74 | 32.99 | 33.62 | 3,189,099 | +0.51(+1.55%) |
Jul 26, 2012 | 32.77 | 33.17 | 32.71 | 33.10 | 2,900,308 | +0.51(+1.58%) |
Jul 25, 2012 | 32.53 | 32.66 | 32.29 | 32.59 | 2,930,856 | +0.17(+0.53%) |
Jul 24, 2012 | 32.69 | 32.74 | 32.17 | 32.42 | 2,783,432 | -0.30(-0.92%) |
Jul 23, 2012 | 32.96 | 33.09 | 32.56 | 32.72 | 2,315,931 | -0.28(-0.85%) |
Jul 20, 2012 | 33.09 | 33.09 | 32.85 | 33.00 | 3,335,125 | -0.14(-0.42%) |
Jul 19, 2012 | 33.29 | 33.29 | 32.93 | 33.14 | 2,559,869 | -0.11(-0.33%) |
Jul 18, 2012 | 33.10 | 33.31 | 33.07 | 33.25 | 1,549,529 | +0.09(+0.26%) |
Jul 17, 2012 | 33.15 | 33.31 | 33.00 | 33.16 | 1,875,521 | +0.02(+0.07%) |
Jul 16, 2012 | 33.04 | 33.23 | 33.03 | 33.14 | 1,737,179 | +0.00(+0.00%) |
Jul 13, 2012 | 32.83 | 33.16 | 32.83 | 33.14 | 3,067,539 | +0.30(+0.91%) |
Jul 12, 2012 | 32.81 | 32.99 | 32.76 | 32.84 | 2,469,520 | -0.21(-0.63%) |
Jul 11, 2012 | 32.90 | 33.10 | 32.80 | 33.05 | 1,869,537 | +0.21(+0.63%) |
Jul 10, 2012 | 32.91 | 33.07 | 32.75 | 32.84 | 2,371,811 | -0.04(-0.13%) |
Jul 09, 2012 | 32.93 | 32.96 | 32.70 | 32.88 | 1,928,846 | -0.04(-0.11%) |
Jul 06, 2012 | 32.69 | 32.99 | 32.64 | 32.92 | 1,971,124 | +0.03(+0.09%) |
Jul 05, 2012 | 33.06 | 33.10 | 32.85 | 32.89 | 2,388,669 | -0.28(-0.83%) |
Jul 03, 2012 | 33.21 | 33.32 | 33.02 | 33.16 | 1,455,293 | -0.10(-0.29%) |
Jul 02, 2012 | 33.02 | 33.31 | 32.98 | 33.26 | 2,546,386 | +0.24(+0.72%) |
Jun 29, 2012 | 33.23 | 33.29 | 32.77 | 33.02 | 3,809,996 | +0.14(+0.43%) |
Jun 28, 2012 | 32.83 | 32.92 | 32.57 | 32.88 | 2,699,883 | -0.09(-0.28%) |
Jun 27, 2012 | 32.69 | 33.02 | 32.69 | 32.98 | 1,900,906 | +0.34(+1.03%) |
Jun 26, 2012 | 32.63 | 32.82 | 32.47 | 32.64 | 2,892,369 | +0.02(+0.06%) |
Jun 25, 2012 | 32.75 | 32.79 | 32.58 | 32.62 | 2,909,972 | -0.17(-0.50%) |
Jun 22, 2012 | 32.86 | 32.93 | 32.68 | 32.79 | 4,236,215 | -0.04(-0.13%) |
Jun 21, 2012 | 33.23 | 33.41 | 32.80 | 32.83 | 3,106,147 | -0.30(-0.90%) |
Jun 20, 2012 | 33.35 | 33.45 | 33.01 | 33.13 | 4,826,739 | -0.13(-0.39%) |
Jun 19, 2012 | 33.27 | 33.39 | 33.07 | 33.26 | 4,038,115 | +0.06(+0.17%) |
Jun 18, 2012 | 32.84 | 33.21 | 32.83 | 33.20 | 3,489,661 | +0.31(+0.95%) |
Jun 15, 2012 | 32.99 | 33.09 | 32.82 | 32.89 | 4,721,018 | +0.04(+0.11%) |
Jun 14, 2012 | 32.49 | 32.91 | 32.47 | 32.85 | 4,600,752 | +0.41(+1.26%) |
Jun 13, 2012 | 32.29 | 32.53 | 32.09 | 32.44 | 2,643,017 | +0.13(+0.42%) |
Jun 12, 2012 | 32.29 | 32.35 | 32.00 | 32.31 | 4,323,224 | +0.01(+0.04%) |
Jun 11, 2012 | 32.66 | 32.77 | 32.25 | 32.30 | 3,324,580 | -0.26(-0.79%) |
Jun 08, 2012 | 32.25 | 32.60 | 32.25 | 32.55 | 4,192,359 | +0.30(+0.93%) |
Jun 07, 2012 | 32.09 | 32.33 | 32.06 | 32.25 | 4,810,716 | +0.30(+0.94%) |
Jun 06, 2012 | 31.64 | 31.95 | 31.51 | 31.95 | 4,043,704 | +0.48(+1.52%) |
Jun 05, 2012 | 31.45 | 31.56 | 31.36 | 31.48 | 4,222,954 | -0.04(-0.12%) |
Jun 04, 2012 | 31.60 | 31.68 | 31.45 | 31.51 | 3,014,354 | -0.06(-0.19%) |
Jun 01, 2012 | 31.62 | 31.81 | 31.54 | 31.57 | 3,765,686 | -0.26(-0.83%) |
May 31, 2012 | 31.65 | 32.02 | 31.59 | 31.84 | 3,184,051 | +0.12(+0.39%) |
May 30, 2012 | 31.83 | 32.13 | 31.65 | 31.72 | 3,826,535 | -0.07(-0.22%) |
May 29, 2012 | 31.92 | 31.92 | 31.65 | 31.78 | 11,630,575 | -0.03(-0.10%) |
May 25, 2012 | 31.80 | 31.93 | 31.74 | 31.81 | 12,501,247 | +0.03(+0.10%) |
May 24, 2012 | 31.63 | 31.88 | 31.54 | 31.78 | 12,044,296 | +0.18(+0.56%) |
May 23, 2012 | 31.71 | 31.86 | 31.32 | 31.61 | 3,885,566 | -0.16(-0.50%) |
May 22, 2012 | 31.65 | 31.91 | 31.63 | 31.77 | 2,842,400 | +0.15(+0.46%) |
May 21, 2012 | 31.69 | 31.72 | 31.45 | 31.62 | 3,475,289 | -0.04(-0.11%) |
May 18, 2012 | 31.46 | 31.79 | 31.45 | 31.66 | 4,669,940 | +0.24(+0.77%) |
May 17, 2012 | 31.77 | 31.84 | 31.41 | 31.41 | 2,961,837 | -0.38(-1.18%) |
May 16, 2012 | 31.74 | 31.83 | 31.62 | 31.79 | 3,094,556 | +0.13(+0.40%) |
May 15, 2012 | 31.88 | 31.91 | 31.58 | 31.66 | 3,170,159 | +0.02(+0.06%) |
May 14, 2012 | 31.42 | 31.71 | 31.38 | 31.65 | 2,990,173 | +0.03(+0.10%) |
May 11, 2012 | 31.46 | 31.71 | 31.35 | 31.61 | 2,553,597 | +0.07(+0.21%) |
May 10, 2012 | 31.44 | 31.66 | 31.37 | 31.55 | 1,855,969 | +0.27(+0.85%) |
May 09, 2012 | 31.25 | 31.51 | 31.22 | 31.28 | 2,711,241 | -0.18(-0.56%) |
May 08, 2012 | 31.27 | 31.49 | 31.25 | 31.46 | 2,277,166 | +0.05(+0.17%) |
May 07, 2012 | 31.45 | 31.54 | 31.30 | 31.40 | 2,116,702 | -0.07(-0.23%) |
May 04, 2012 | 31.41 | 31.68 | 31.38 | 31.48 | 2,619,096 | +0.04(+0.13%) |
May 03, 2012 | 31.48 | 31.69 | 31.41 | 31.43 | 2,457,501 | -0.12(-0.36%) |
May 02, 2012 | 31.66 | 31.72 | 31.41 | 31.55 | 2,675,715 | -0.20(-0.63%) |