Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 35.24 | 35.59 | 34.85 | 35.24 | 83,328 | -0.21(-0.59%) |
Jul 30, 2012 | 35.01 | 35.55 | 34.89 | 35.45 | 70,282 | +0.39(+1.11%) |
Jul 27, 2012 | 35.26 | 35.33 | 34.60 | 35.06 | 87,808 | -0.19(-0.54%) |
Jul 26, 2012 | 36.59 | 36.59 | 34.94 | 35.25 | 195,019 | +1.68(+5.00%) |
Jul 25, 2012 | 33.63 | 33.98 | 33.37 | 33.57 | 66,999 | -0.04(-0.12%) |
Jul 24, 2012 | 34.52 | 34.52 | 33.43 | 33.61 | 95,748 | -0.65(-1.90%) |
Jul 23, 2012 | 34.75 | 34.75 | 34.10 | 34.26 | 63,954 | -1.16(-3.27%) |
Jul 20, 2012 | 35.45 | 35.64 | 34.76 | 35.42 | 94,588 | -0.31(-0.87%) |
Jul 19, 2012 | 36.05 | 36.31 | 35.70 | 35.73 | 48,260 | -0.25(-0.69%) |
Jul 18, 2012 | 35.81 | 36.09 | 35.63 | 35.98 | 47,482 | +0.20(+0.56%) |
Jul 17, 2012 | 35.43 | 36.19 | 35.38 | 35.78 | 52,938 | +0.43(+1.22%) |
Jul 16, 2012 | 35.50 | 35.74 | 34.98 | 35.35 | 47,236 | -0.28(-0.79%) |
Jul 13, 2012 | 35.33 | 36.22 | 35.33 | 35.63 | 76,787 | +0.40(+1.14%) |
Jul 12, 2012 | 34.91 | 35.58 | 34.50 | 35.23 | 78,505 | +0.16(+0.46%) |
Jul 11, 2012 | 35.00 | 35.36 | 34.74 | 35.07 | 55,145 | +0.21(+0.60%) |
Jul 10, 2012 | 35.48 | 35.48 | 34.60 | 34.86 | 45,717 | -0.50(-1.41%) |
Jul 09, 2012 | 34.96 | 35.40 | 34.36 | 35.36 | 130,372 | +0.33(+0.94%) |
Jul 06, 2012 | 34.97 | 35.19 | 34.80 | 35.03 | 42,962 | -0.30(-0.85%) |
Jul 05, 2012 | 35.38 | 35.80 | 35.11 | 35.33 | 68,450 | -0.20(-0.56%) |
Jul 03, 2012 | 34.91 | 35.88 | 34.52 | 35.53 | 59,825 | +0.40(+1.14%) |
Jul 02, 2012 | 34.28 | 35.14 | 33.64 | 35.13 | 189,906 | +1.01(+2.96%) |
Jun 29, 2012 | 34.38 | 34.77 | 33.80 | 34.12 | 147,541 | +0.21(+0.62%) |
Jun 28, 2012 | 34.09 | 34.53 | 33.38 | 33.91 | 97,319 | -0.20(-0.59%) |
Jun 27, 2012 | 33.48 | 34.20 | 33.33 | 34.11 | 78,703 | +0.67(+2.00%) |
Jun 26, 2012 | 33.50 | 34.00 | 32.98 | 33.44 | 80,764 | -0.14(-0.42%) |
Jun 25, 2012 | 32.61 | 33.69 | 32.39 | 33.58 | 80,829 | +0.65(+1.97%) |
Jun 22, 2012 | 31.96 | 33.38 | 31.63 | 32.93 | 622,483 | +1.17(+3.68%) |
Jun 21, 2012 | 31.74 | 32.44 | 31.51 | 31.76 | 108,131 | +0.23(+0.73%) |
Jun 20, 2012 | 31.74 | 32.23 | 31.42 | 31.53 | 49,106 | -0.14(-0.44%) |
Jun 19, 2012 | 31.48 | 31.99 | 31.29 | 31.67 | 130,602 | +0.25(+0.80%) |
Jun 18, 2012 | 31.46 | 31.88 | 31.17 | 31.42 | 65,032 | -0.18(-0.57%) |
Jun 15, 2012 | 31.47 | 31.79 | 31.10 | 31.60 | 142,604 | +0.19(+0.60%) |
Jun 14, 2012 | 31.25 | 31.53 | 31.15 | 31.41 | 57,518 | +0.14(+0.45%) |
Jun 13, 2012 | 31.78 | 31.92 | 30.99 | 31.27 | 71,846 | -0.56(-1.76%) |
Jun 12, 2012 | 31.99 | 31.99 | 31.29 | 31.83 | 61,758 | +0.00(+0.00%) |
Jun 11, 2012 | 33.23 | 33.23 | 31.71 | 31.83 | 96,359 | -1.01(-3.08%) |
Jun 08, 2012 | 32.83 | 32.97 | 32.55 | 32.84 | 49,297 | -0.06(-0.18%) |
Jun 07, 2012 | 33.00 | 33.23 | 32.75 | 32.90 | 71,721 | +0.29(+0.89%) |
Jun 06, 2012 | 31.46 | 32.65 | 31.28 | 32.61 | 117,341 | +1.38(+4.42%) |
Jun 05, 2012 | 30.83 | 31.34 | 30.79 | 31.23 | 71,118 | +0.34(+1.10%) |
Jun 04, 2012 | 31.33 | 31.37 | 30.79 | 30.89 | 100,397 | -0.22(-0.71%) |
Jun 01, 2012 | 30.51 | 31.45 | 30.50 | 31.11 | 84,707 | -0.23(-0.73%) |
May 31, 2012 | 31.41 | 31.46 | 30.82 | 31.34 | 102,174 | -0.04(-0.13%) |
May 30, 2012 | 31.56 | 31.99 | 31.36 | 31.38 | 51,893 | -0.47(-1.48%) |
May 29, 2012 | 31.36 | 31.95 | 31.36 | 31.85 | 63,879 | +0.78(+2.51%) |
May 25, 2012 | 31.39 | 31.74 | 30.90 | 31.07 | 48,229 | -0.34(-1.08%) |
May 24, 2012 | 31.36 | 31.65 | 30.82 | 31.41 | 38,613 | -0.01(-0.03%) |
May 23, 2012 | 30.84 | 31.46 | 30.69 | 31.42 | 71,875 | +0.29(+0.93%) |
May 22, 2012 | 31.46 | 31.87 | 30.96 | 31.13 | 115,830 | -0.45(-1.42%) |
May 21, 2012 | 31.01 | 31.63 | 30.87 | 31.58 | 66,234 | +0.58(+1.87%) |
May 18, 2012 | 30.95 | 31.32 | 30.90 | 31.00 | 77,391 | -0.04(-0.13%) |
May 17, 2012 | 31.57 | 31.90 | 30.95 | 31.04 | 108,890 | -0.60(-1.90%) |
May 16, 2012 | 32.15 | 32.44 | 31.42 | 31.64 | 59,336 | -0.46(-1.43%) |
May 15, 2012 | 32.18 | 32.73 | 31.77 | 32.10 | 102,385 | -0.08(-0.25%) |
May 14, 2012 | 32.23 | 32.42 | 31.86 | 32.18 | 100,009 | -0.32(-0.98%) |
May 11, 2012 | 32.52 | 32.80 | 32.27 | 32.50 | 90,147 | -0.10(-0.31%) |
May 10, 2012 | 32.80 | 32.97 | 32.27 | 32.60 | 48,514 | +0.09(+0.28%) |
May 09, 2012 | 32.69 | 33.17 | 32.40 | 32.51 | 95,787 | -0.49(-1.48%) |
May 08, 2012 | 32.59 | 33.09 | 32.09 | 33.00 | 116,206 | +0.26(+0.79%) |
May 07, 2012 | 31.97 | 32.98 | 31.91 | 32.74 | 165,394 | +0.64(+1.99%) |
May 04, 2012 | 32.90 | 32.99 | 32.00 | 32.10 | 139,350 | -0.94(-2.85%) |
May 03, 2012 | 33.88 | 34.05 | 32.92 | 33.04 | 137,659 | -0.91(-2.68%) |
May 02, 2012 | 32.19 | 34.79 | 32.19 | 33.95 | 302,564 | +2.20(+6.93%) |