Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 33.14 | 33.18 | 32.73 | 32.76 | 2,933,129 | -0.20(-0.60%) |
Jul 30, 2012 | 32.82 | 33.00 | 32.80 | 32.95 | 359,487 | +0.32(+0.99%) |
Jul 27, 2012 | 32.55 | 32.82 | 32.43 | 32.63 | 568,672 | +0.24(+0.75%) |
Jul 26, 2012 | 32.48 | 32.56 | 32.28 | 32.38 | 641,702 | +1.02(+3.25%) |
Jul 25, 2012 | 31.55 | 31.65 | 31.32 | 31.36 | 709,142 | -0.28(-0.88%) |
Jul 24, 2012 | 31.75 | 31.83 | 31.34 | 31.64 | 681,309 | -0.23(-0.73%) |
Jul 23, 2012 | 31.80 | 31.91 | 31.62 | 31.87 | 567,795 | -0.68(-2.08%) |
Jul 20, 2012 | 32.75 | 32.76 | 32.49 | 32.55 | 427,575 | -0.57(-1.73%) |
Jul 19, 2012 | 33.06 | 33.29 | 33.02 | 33.13 | 771,375 | +0.27(+0.82%) |
Jul 18, 2012 | 32.67 | 33.00 | 32.59 | 32.86 | 1,206,656 | +0.23(+0.72%) |
Jul 17, 2012 | 32.45 | 32.63 | 32.31 | 32.62 | 1,046,564 | +0.07(+0.21%) |
Jul 16, 2012 | 32.59 | 32.69 | 32.45 | 32.55 | 386,621 | +0.01(+0.03%) |
Jul 13, 2012 | 32.15 | 32.63 | 32.15 | 32.55 | 402,279 | +0.53(+1.67%) |
Jul 12, 2012 | 31.92 | 32.07 | 31.81 | 32.01 | 584,298 | -0.19(-0.59%) |
Jul 11, 2012 | 32.29 | 32.31 | 32.12 | 32.20 | 518,052 | -0.22(-0.69%) |
Jul 10, 2012 | 32.61 | 32.65 | 32.28 | 32.42 | 398,741 | +0.17(+0.53%) |
Jul 09, 2012 | 32.27 | 32.32 | 32.05 | 32.25 | 423,354 | +0.01(+0.03%) |
Jul 06, 2012 | 32.05 | 32.25 | 32.05 | 32.24 | 376,527 | +0.07(+0.22%) |
Jul 05, 2012 | 32.21 | 32.26 | 32.09 | 32.17 | 251,274 | -0.32(-0.97%) |
Jul 03, 2012 | 32.18 | 32.49 | 32.16 | 32.49 | 453,734 | +0.32(+1.01%) |
Jul 02, 2012 | 31.72 | 32.19 | 31.65 | 32.16 | 446,368 | +0.61(+1.93%) |
Jun 29, 2012 | 31.73 | 31.91 | 31.40 | 31.55 | 632,423 | +0.64(+2.07%) |
Jun 28, 2012 | 30.74 | 30.91 | 30.47 | 30.91 | 329,890 | -0.08(-0.27%) |
Jun 27, 2012 | 30.91 | 31.15 | 30.86 | 31.00 | 390,362 | +0.19(+0.61%) |
Jun 26, 2012 | 30.63 | 30.95 | 30.61 | 30.81 | 417,843 | +0.24(+0.78%) |
Jun 25, 2012 | 30.85 | 30.86 | 30.54 | 30.57 | 554,604 | -0.36(-1.16%) |
Jun 22, 2012 | 30.97 | 30.99 | 30.77 | 30.93 | 359,167 | +0.15(+0.50%) |
Jun 21, 2012 | 31.33 | 31.39 | 30.77 | 30.77 | 635,287 | -0.33(-1.05%) |
Jun 20, 2012 | 31.14 | 31.40 | 31.03 | 31.10 | 953,860 | +0.07(+0.23%) |
Jun 19, 2012 | 30.82 | 31.16 | 30.78 | 31.03 | 1,083,944 | +0.64(+2.11%) |
Jun 18, 2012 | 30.25 | 30.52 | 30.20 | 30.39 | 380,757 | +0.13(+0.43%) |
Jun 15, 2012 | 29.97 | 30.28 | 29.93 | 30.26 | 1,244,250 | -0.02(-0.05%) |
Jun 14, 2012 | 30.26 | 30.34 | 30.13 | 30.27 | 1,196,601 | -0.18(-0.58%) |
Jun 13, 2012 | 30.48 | 30.67 | 30.26 | 30.45 | 1,134,504 | -0.03(-0.10%) |
Jun 12, 2012 | 30.18 | 30.53 | 29.97 | 30.48 | 912,253 | +0.72(+2.43%) |
Jun 11, 2012 | 29.92 | 29.95 | 29.71 | 29.76 | 480,881 | -0.06(-0.22%) |
Jun 08, 2012 | 29.63 | 29.88 | 29.54 | 29.82 | 651,706 | +0.17(+0.56%) |
Jun 07, 2012 | 29.95 | 29.96 | 29.63 | 29.66 | 760,621 | +0.18(+0.62%) |
Jun 06, 2012 | 29.12 | 29.51 | 29.12 | 29.47 | 728,810 | +0.29(+1.00%) |
Jun 05, 2012 | 29.09 | 29.30 | 28.95 | 29.18 | 721,738 | +0.22(+0.75%) |
Jun 04, 2012 | 29.05 | 29.14 | 28.83 | 28.97 | 832,482 | +0.21(+0.73%) |
Jun 01, 2012 | 29.06 | 29.20 | 28.70 | 28.76 | 716,531 | -0.31(-1.07%) |
May 31, 2012 | 29.20 | 29.29 | 28.91 | 29.07 | 752,329 | +0.26(+0.90%) |
May 30, 2012 | 28.87 | 28.99 | 28.81 | 28.81 | 1,184,309 | -0.65(-2.21%) |
May 29, 2012 | 29.47 | 29.49 | 29.32 | 29.46 | 764,271 | -0.03(-0.11%) |
May 25, 2012 | 29.35 | 29.60 | 29.34 | 29.50 | 489,131 | -0.06(-0.19%) |
May 24, 2012 | 29.40 | 29.67 | 29.32 | 29.55 | 559,992 | +0.22(+0.75%) |
May 23, 2012 | 29.22 | 29.33 | 28.98 | 29.33 | 1,379,480 | -0.37(-1.25%) |
May 22, 2012 | 29.50 | 29.85 | 29.46 | 29.70 | 1,141,876 | -0.11(-0.35%) |
May 21, 2012 | 29.70 | 29.85 | 29.49 | 29.81 | 1,186,273 | +0.24(+0.82%) |
May 18, 2012 | 29.55 | 29.69 | 29.40 | 29.57 | 4,113,444 | -0.30(-1.01%) |
May 17, 2012 | 29.95 | 30.10 | 29.81 | 29.87 | 894,294 | -0.34(-1.13%) |
May 16, 2012 | 30.30 | 30.41 | 30.15 | 30.21 | 1,097,343 | -0.57(-1.86%) |
May 15, 2012 | 30.69 | 30.97 | 30.65 | 30.78 | 546,856 | -0.03(-0.11%) |
May 14, 2012 | 30.82 | 31.03 | 30.66 | 30.82 | 357,493 | -0.24(-0.78%) |
May 11, 2012 | 30.64 | 31.24 | 30.60 | 31.06 | 776,424 | +0.09(+0.30%) |
May 10, 2012 | 30.88 | 31.02 | 30.82 | 30.96 | 469,010 | -0.06(-0.20%) |
May 09, 2012 | 30.77 | 31.18 | 30.62 | 31.03 | 640,728 | -0.26(-0.84%) |
May 08, 2012 | 31.44 | 31.48 | 31.02 | 31.29 | 896,110 | -0.65(-2.03%) |
May 07, 2012 | 31.44 | 32.07 | 31.44 | 31.94 | 729,276 | +0.06(+0.20%) |
May 04, 2012 | 32.06 | 32.10 | 31.76 | 31.87 | 475,619 | -0.41(-1.27%) |
May 03, 2012 | 32.34 | 32.40 | 32.22 | 32.28 | 683,685 | +0.22(+0.69%) |
May 02, 2012 | 31.93 | 32.12 | 31.88 | 32.06 | 411,308 | +0.03(+0.11%) |