Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 32.97 | 33.10 | 32.83 | 32.86 | 393,159 | -0.16(-0.49%) |
Jul 30, 2012 | 33.06 | 33.23 | 32.91 | 33.02 | 185,753 | +0.04(+0.13%) |
Jul 27, 2012 | 32.50 | 33.13 | 32.40 | 32.97 | 294,365 | +0.62(+1.92%) |
Jul 26, 2012 | 32.39 | 32.51 | 32.09 | 32.35 | 255,887 | +0.47(+1.47%) |
Jul 25, 2012 | 32.04 | 32.08 | 31.77 | 31.89 | 201,704 | -0.06(-0.19%) |
Jul 24, 2012 | 32.40 | 32.43 | 31.74 | 31.95 | 394,306 | -0.42(-1.30%) |
Jul 23, 2012 | 32.22 | 32.47 | 32.04 | 32.37 | 178,948 | -0.42(-1.28%) |
Jul 20, 2012 | 32.95 | 33.02 | 32.77 | 32.78 | 243,110 | -0.37(-1.10%) |
Jul 19, 2012 | 33.33 | 33.39 | 33.06 | 33.15 | 186,271 | -0.10(-0.31%) |
Jul 18, 2012 | 32.96 | 33.37 | 32.96 | 33.25 | 447,458 | +0.24(+0.72%) |
Jul 17, 2012 | 33.04 | 33.08 | 32.56 | 33.02 | 650,411 | +0.15(+0.45%) |
Jul 16, 2012 | 32.93 | 32.97 | 32.66 | 32.87 | 175,630 | -0.14(-0.43%) |
Jul 13, 2012 | 32.67 | 33.05 | 32.66 | 33.01 | 142,792 | +0.49(+1.51%) |
Jul 12, 2012 | 32.47 | 32.65 | 32.13 | 32.51 | 216,200 | -0.15(-0.46%) |
Jul 11, 2012 | 32.75 | 32.85 | 32.49 | 32.66 | 276,714 | -0.05(-0.15%) |
Jul 10, 2012 | 33.26 | 33.36 | 32.59 | 32.71 | 155,522 | -0.36(-1.07%) |
Jul 09, 2012 | 33.10 | 33.17 | 32.93 | 33.07 | 151,143 | -0.15(-0.45%) |
Jul 06, 2012 | 33.18 | 33.29 | 33.06 | 33.22 | 247,662 | -0.33(-1.00%) |
Jul 05, 2012 | 33.53 | 33.66 | 33.31 | 33.55 | 954,161 | +0.01(+0.02%) |
Jul 03, 2012 | 33.20 | 33.56 | 33.18 | 33.54 | 305,907 | +0.39(+1.17%) |
Jul 02, 2012 | 33.11 | 33.18 | 32.86 | 33.16 | 430,385 | +0.22(+0.66%) |
Jun 29, 2012 | 32.77 | 32.94 | 32.62 | 32.94 | 335,918 | +0.89(+2.78%) |
Jun 28, 2012 | 31.66 | 32.05 | 31.54 | 32.05 | 590,665 | +0.18(+0.57%) |
Jun 27, 2012 | 31.56 | 31.93 | 31.49 | 31.86 | 373,154 | +0.41(+1.31%) |
Jun 26, 2012 | 31.32 | 31.57 | 31.13 | 31.45 | 187,480 | +0.21(+0.68%) |
Jun 25, 2012 | 31.48 | 31.48 | 31.10 | 31.24 | 158,032 | -0.62(-1.95%) |
Jun 22, 2012 | 31.83 | 31.94 | 31.64 | 31.86 | 112,358 | +0.23(+0.73%) |
Jun 21, 2012 | 32.53 | 32.59 | 31.63 | 31.63 | 234,646 | -0.87(-2.68%) |
Jun 20, 2012 | 32.53 | 32.72 | 32.34 | 32.50 | 201,223 | -0.03(-0.10%) |
Jun 19, 2012 | 32.32 | 32.67 | 32.25 | 32.53 | 161,838 | +0.41(+1.27%) |
Jun 18, 2012 | 31.79 | 32.16 | 31.65 | 32.13 | 554,595 | +0.23(+0.72%) |
Jun 15, 2012 | 31.70 | 32.00 | 31.63 | 31.90 | 147,692 | +0.28(+0.89%) |
Jun 14, 2012 | 31.40 | 31.73 | 31.32 | 31.62 | 161,680 | +0.26(+0.83%) |
Jun 13, 2012 | 31.66 | 31.84 | 31.27 | 31.36 | 135,291 | -0.39(-1.24%) |
Jun 12, 2012 | 31.52 | 31.77 | 31.33 | 31.75 | 166,896 | +0.35(+1.12%) |
Jun 11, 2012 | 32.34 | 32.38 | 31.36 | 31.40 | 186,087 | -0.62(-1.95%) |
Jun 08, 2012 | 31.69 | 32.05 | 31.48 | 32.02 | 404,394 | +0.29(+0.92%) |
Jun 07, 2012 | 32.25 | 32.38 | 31.72 | 31.73 | 343,062 | -0.11(-0.34%) |
Jun 06, 2012 | 31.34 | 31.85 | 31.34 | 31.84 | 195,718 | +0.77(+2.47%) |
Jun 05, 2012 | 30.53 | 31.11 | 30.53 | 31.07 | 230,510 | +0.39(+1.28%) |
Jun 04, 2012 | 30.98 | 31.05 | 30.40 | 30.68 | 336,358 | -0.27(-0.86%) |
Jun 01, 2012 | 31.46 | 31.46 | 30.93 | 30.94 | 509,637 | -0.97(-3.05%) |
May 31, 2012 | 31.96 | 32.08 | 31.50 | 31.91 | 195,706 | -0.05(-0.16%) |
May 30, 2012 | 32.32 | 32.32 | 31.91 | 31.97 | 137,392 | -0.64(-1.97%) |
May 29, 2012 | 32.40 | 32.67 | 32.31 | 32.61 | 216,467 | +0.43(+1.32%) |
May 25, 2012 | 32.25 | 32.33 | 32.10 | 32.18 | 181,750 | -0.07(-0.22%) |
May 24, 2012 | 32.15 | 32.26 | 31.83 | 32.26 | 188,357 | +0.16(+0.51%) |
May 23, 2012 | 31.60 | 32.15 | 31.43 | 32.09 | 201,755 | +0.18(+0.55%) |
May 22, 2012 | 31.97 | 32.19 | 31.74 | 31.91 | 222,388 | +0.03(+0.10%) |
May 21, 2012 | 31.27 | 31.89 | 31.17 | 31.88 | 704,522 | +0.68(+2.16%) |
May 18, 2012 | 31.65 | 31.77 | 31.16 | 31.21 | 326,289 | -0.37(-1.18%) |
May 17, 2012 | 32.38 | 32.41 | 31.58 | 31.58 | 503,911 | -0.80(-2.47%) |
May 16, 2012 | 32.83 | 33.00 | 32.36 | 32.38 | 303,088 | -0.32(-0.98%) |
May 15, 2012 | 32.88 | 33.05 | 32.61 | 32.70 | 323,348 | -0.21(-0.64%) |
May 14, 2012 | 32.93 | 33.16 | 32.77 | 32.91 | 254,002 | -0.35(-1.04%) |
May 11, 2012 | 33.01 | 33.56 | 33.00 | 33.26 | 199,209 | -0.02(-0.07%) |
May 10, 2012 | 33.49 | 33.52 | 33.18 | 33.28 | 470,002 | +0.05(+0.15%) |
May 09, 2012 | 32.98 | 33.39 | 32.81 | 33.23 | 601,835 | -0.14(-0.42%) |
May 08, 2012 | 33.19 | 33.41 | 32.83 | 33.37 | 923,050 | -0.06(-0.17%) |
May 07, 2012 | 33.20 | 33.50 | 33.20 | 33.43 | 259,686 | +0.14(+0.41%) |
May 04, 2012 | 33.64 | 33.69 | 33.17 | 33.29 | 345,954 | -0.51(-1.50%) |
May 03, 2012 | 34.35 | 34.36 | 33.74 | 33.80 | 319,202 | -0.54(-1.58%) |
May 02, 2012 | 34.10 | 34.41 | 33.97 | 34.34 | 294,886 | +0.04(+0.11%) |