Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 36.91 | 37.08 | 36.16 | 36.25 | 432,944 | -0.72(-1.95%) |
Jul 30, 2012 | 36.48 | 37.07 | 36.17 | 36.97 | 461,947 | +0.48(+1.32%) |
Jul 27, 2012 | 35.73 | 36.63 | 35.49 | 36.48 | 599,506 | +1.18(+3.34%) |
Jul 26, 2012 | 35.25 | 35.56 | 34.58 | 35.30 | 293,779 | +0.65(+1.88%) |
Jul 25, 2012 | 34.19 | 34.87 | 34.15 | 34.65 | 303,266 | +0.99(+2.95%) |
Jul 24, 2012 | 33.95 | 34.20 | 33.35 | 33.66 | 173,680 | -0.16(-0.46%) |
Jul 23, 2012 | 33.44 | 34.05 | 33.42 | 33.81 | 195,645 | -0.12(-0.35%) |
Jul 20, 2012 | 33.87 | 34.54 | 33.43 | 33.93 | 375,819 | -0.06(-0.17%) |
Jul 19, 2012 | 34.23 | 34.36 | 33.91 | 33.99 | 322,160 | -0.07(-0.22%) |
Jul 18, 2012 | 34.04 | 34.46 | 33.78 | 34.07 | 293,695 | -0.16(-0.46%) |
Jul 17, 2012 | 34.55 | 34.79 | 33.87 | 34.22 | 291,648 | -0.21(-0.60%) |
Jul 16, 2012 | 35.30 | 35.34 | 34.20 | 34.43 | 283,105 | -0.79(-2.25%) |
Jul 13, 2012 | 35.56 | 36.00 | 34.99 | 35.22 | 156,837 | -0.19(-0.52%) |
Jul 12, 2012 | 34.35 | 35.65 | 34.15 | 35.41 | 283,898 | +0.59(+1.71%) |
Jul 11, 2012 | 34.90 | 35.33 | 34.33 | 34.81 | 209,459 | -0.13(-0.36%) |
Jul 10, 2012 | 35.30 | 35.57 | 34.62 | 34.94 | 454,191 | -0.30(-0.86%) |
Jul 09, 2012 | 34.54 | 35.27 | 34.35 | 35.25 | 347,624 | +0.58(+1.67%) |
Jul 06, 2012 | 34.89 | 34.93 | 34.33 | 34.67 | 225,741 | -0.60(-1.70%) |
Jul 05, 2012 | 34.60 | 36.08 | 34.34 | 35.27 | 344,050 | +0.95(+2.77%) |
Jul 03, 2012 | 34.52 | 34.67 | 34.23 | 34.32 | 224,782 | +0.42(+1.25%) |
Jul 02, 2012 | 33.54 | 34.07 | 33.42 | 33.89 | 124,607 | +0.36(+1.06%) |
Jun 29, 2012 | 33.31 | 33.84 | 33.22 | 33.54 | 321,562 | +1.37(+4.24%) |
Jun 28, 2012 | 32.74 | 32.85 | 31.88 | 32.17 | 228,103 | -1.02(-3.06%) |
Jun 27, 2012 | 33.56 | 33.69 | 33.06 | 33.19 | 160,707 | -0.36(-1.08%) |
Jun 26, 2012 | 33.64 | 33.70 | 32.89 | 33.55 | 148,785 | -0.04(-0.11%) |
Jun 25, 2012 | 32.65 | 34.03 | 32.65 | 33.59 | 210,361 | +0.45(+1.37%) |
Jun 22, 2012 | 33.43 | 33.47 | 32.73 | 33.14 | 194,096 | -0.29(-0.87%) |
Jun 21, 2012 | 33.51 | 34.24 | 33.31 | 33.43 | 369,482 | -0.87(-2.53%) |
Jun 20, 2012 | 34.69 | 34.73 | 33.98 | 34.30 | 351,858 | -0.53(-1.51%) |
Jun 19, 2012 | 35.23 | 35.25 | 34.72 | 34.82 | 278,860 | -0.06(-0.17%) |
Jun 18, 2012 | 33.93 | 34.93 | 33.93 | 34.88 | 299,902 | +0.68(+1.97%) |
Jun 15, 2012 | 33.95 | 34.39 | 33.76 | 34.21 | 663,141 | +0.07(+0.22%) |
Jun 14, 2012 | 35.07 | 35.10 | 33.89 | 34.13 | 297,253 | -0.53(-1.52%) |
Jun 13, 2012 | 34.31 | 35.53 | 34.27 | 34.66 | 324,241 | +0.39(+1.13%) |
Jun 12, 2012 | 33.06 | 34.44 | 32.73 | 34.27 | 537,428 | +1.42(+4.31%) |
Jun 11, 2012 | 33.13 | 33.17 | 32.26 | 32.86 | 295,240 | -0.13(-0.38%) |
Jun 08, 2012 | 32.54 | 33.38 | 32.22 | 32.98 | 302,590 | +0.24(+0.75%) |
Jun 07, 2012 | 34.63 | 34.63 | 32.46 | 32.74 | 672,467 | -1.91(-5.52%) |
Jun 06, 2012 | 34.33 | 35.04 | 33.97 | 34.65 | 510,989 | +0.85(+2.52%) |
Jun 05, 2012 | 33.65 | 34.05 | 33.32 | 33.80 | 215,432 | +0.16(+0.46%) |
Jun 04, 2012 | 32.89 | 33.68 | 32.83 | 33.64 | 360,869 | +0.68(+2.07%) |
Jun 01, 2012 | 31.42 | 33.05 | 31.29 | 32.96 | 541,131 | +1.84(+5.91%) |
May 31, 2012 | 30.86 | 31.16 | 30.27 | 31.12 | 254,861 | +0.40(+1.30%) |
May 30, 2012 | 30.33 | 31.16 | 30.13 | 30.72 | 205,405 | -0.19(-0.62%) |
May 29, 2012 | 31.56 | 31.57 | 30.68 | 30.91 | 198,480 | -0.03(-0.10%) |
May 25, 2012 | 30.86 | 30.94 | 30.55 | 30.94 | 217,419 | +0.24(+0.77%) |
May 24, 2012 | 31.06 | 31.10 | 30.16 | 30.70 | 352,614 | -0.02(-0.07%) |
May 23, 2012 | 29.81 | 30.78 | 29.06 | 30.73 | 420,934 | +0.79(+2.65%) |
May 22, 2012 | 30.26 | 30.53 | 29.85 | 29.93 | 304,628 | -0.61(-1.99%) |
May 21, 2012 | 29.61 | 30.70 | 29.57 | 30.54 | 104,293 | +1.03(+3.50%) |
May 18, 2012 | 29.68 | 29.97 | 29.40 | 29.51 | 328,402 | +0.19(+0.63%) |
May 17, 2012 | 28.46 | 29.67 | 28.35 | 29.32 | 651,418 | +1.05(+3.70%) |
May 16, 2012 | 28.41 | 28.91 | 27.83 | 28.28 | 569,142 | -0.32(-1.12%) |
May 15, 2012 | 29.69 | 30.24 | 28.50 | 28.60 | 357,683 | -1.24(-4.15%) |
May 14, 2012 | 30.55 | 30.68 | 29.77 | 29.84 | 312,398 | -1.11(-3.57%) |
May 11, 2012 | 31.22 | 31.29 | 30.91 | 30.94 | 284,216 | -0.51(-1.63%) |
May 10, 2012 | 32.31 | 32.31 | 31.30 | 31.45 | 200,418 | -0.29(-0.91%) |
May 09, 2012 | 30.49 | 32.34 | 30.49 | 31.74 | 421,626 | +0.62(+2.00%) |
May 08, 2012 | 32.04 | 32.04 | 30.86 | 31.12 | 378,837 | -1.05(-3.27%) |
May 07, 2012 | 32.76 | 32.85 | 32.10 | 32.17 | 264,694 | -0.49(-1.50%) |
May 04, 2012 | 32.89 | 33.12 | 32.51 | 32.66 | 315,350 | -0.30(-0.92%) |
May 03, 2012 | 33.58 | 33.63 | 32.83 | 32.97 | 356,535 | -0.60(-1.79%) |
May 02, 2012 | 33.06 | 33.73 | 33.06 | 33.57 | 315,892 | +0.11(+0.33%) |