Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 33.94 | 34.08 | 33.55 | 33.55 | 3,924 | -0.73(-2.13%) |
Jul 30, 2012 | 34.64 | 35.10 | 34.28 | 34.28 | 5,822 | -0.06(-0.17%) |
Jul 27, 2012 | 33.61 | 34.34 | 33.61 | 34.34 | 1,034 | +1.04(+3.12%) |
Jul 26, 2012 | 33.61 | 33.61 | 33.20 | 33.30 | 1,376 | +1.20(+3.74%) |
Jul 25, 2012 | 32.45 | 32.45 | 32.10 | 32.10 | 1,252 | -0.26(-0.80%) |
Jul 24, 2012 | 32.87 | 32.87 | 32.36 | 32.36 | 764 | -0.62(-1.88%) |
Jul 23, 2012 | 32.88 | 33.10 | 32.75 | 32.98 | 2,177 | -1.48(-4.29%) |
Jul 20, 2012 | 34.83 | 34.83 | 34.46 | 34.46 | 1,613 | -1.44(-4.01%) |
Jul 19, 2012 | 35.97 | 36.00 | 35.86 | 35.90 | 2,435 | +0.20(+0.56%) |
Jul 18, 2012 | 35.10 | 35.70 | 35.10 | 35.70 | 20,728 | +1.00(+2.88%) |
Jul 17, 2012 | 34.91 | 34.91 | 34.49 | 34.70 | 5,233 | -0.14(-0.40%) |
Jul 16, 2012 | 34.60 | 34.84 | 34.60 | 34.84 | 1,946 | +0.24(+0.69%) |
Jul 14, 2012 | 34.14 | 34.75 | 34.14 | 34.60 | 5,415 | +0.00(+0.00%) |
Jul 13, 2012 | 34.14 | 34.75 | 34.14 | 34.60 | 5,415 | +0.26(+0.76%) |
Jul 12, 2012 | 34.01 | 34.34 | 33.87 | 34.34 | 4,120 | +0.04(+0.12%) |
Jul 11, 2012 | 34.53 | 34.53 | 34.30 | 34.30 | 1,260 | -0.78(-2.22%) |
Jul 10, 2012 | 35.62 | 35.65 | 35.07 | 35.08 | 2,695 | +0.59(+1.71%) |
Jul 09, 2012 | 34.76 | 34.76 | 34.37 | 34.49 | 89,372 | -0.11(-0.32%) |
Jul 06, 2012 | 34.76 | 34.76 | 34.35 | 34.60 | 81,034 | -0.90(-2.54%) |
Jul 05, 2012 | 35.57 | 35.58 | 35.13 | 35.50 | 3,077 | -1.45(-3.92%) |
Jul 03, 2012 | 36.80 | 36.95 | 36.80 | 36.95 | 573 | +0.47(+1.29%) |
Jul 02, 2012 | 36.44 | 36.85 | 36.44 | 36.48 | 4,430 | -0.24(-0.65%) |
Jun 29, 2012 | 37.35 | 37.35 | 36.72 | 36.72 | 5,324 | +2.17(+6.28%) |
Jun 28, 2012 | 34.45 | 34.55 | 34.45 | 34.55 | 6,937 | -0.09(-0.26%) |
Jun 27, 2012 | 34.45 | 35.04 | 34.45 | 34.64 | 50,963 | +0.24(+0.70%) |
Jun 26, 2012 | 34.46 | 34.70 | 34.37 | 34.40 | 8,398 | -0.51(-1.46%) |
Jun 25, 2012 | 34.79 | 35.20 | 34.78 | 34.91 | 3,801 | -0.98(-2.73%) |
Jun 22, 2012 | 35.63 | 35.89 | 35.20 | 35.89 | 2,988 | -0.35(-0.97%) |
Jun 21, 2012 | 36.31 | 36.36 | 35.77 | 36.24 | 1,081 | +0.18(+0.50%) |
Jun 20, 2012 | 36.36 | 36.36 | 35.57 | 36.06 | 46,918 | -0.59(-1.61%) |
Jun 19, 2012 | 35.95 | 36.80 | 35.95 | 36.65 | 3,130 | +1.41(+4.00%) |
Jun 18, 2012 | 35.47 | 35.50 | 35.24 | 35.24 | 1,229 | +0.24(+0.69%) |
Jun 15, 2012 | 34.74 | 35.05 | 34.56 | 35.00 | 13,152 | +1.25(+3.70%) |
Jun 14, 2012 | 33.05 | 33.75 | 33.05 | 33.75 | 1,967 | +0.41(+1.23%) |
Jun 13, 2012 | 33.17 | 33.70 | 33.17 | 33.34 | 1,463 | -0.31(-0.92%) |
Jun 12, 2012 | 33.30 | 33.65 | 33.22 | 33.65 | 101,815 | +0.33(+0.99%) |
Jun 11, 2012 | 33.74 | 33.74 | 33.32 | 33.32 | 7,937 | -0.63(-1.86%) |
Jun 08, 2012 | 33.36 | 33.95 | 33.36 | 33.95 | 8,996 | -0.71(-2.05%) |
Jun 07, 2012 | 35.16 | 35.16 | 34.56 | 34.66 | 9,444 | +0.32(+0.93%) |
Jun 06, 2012 | 33.90 | 34.34 | 33.74 | 34.34 | 25,980 | +1.21(+3.65%) |
Jun 05, 2012 | 32.88 | 33.13 | 32.88 | 33.13 | 3,441 | -0.14(-0.42%) |
Jun 04, 2012 | 33.34 | 33.38 | 32.92 | 33.27 | 2,168 | -0.28(-0.83%) |
Jun 01, 2012 | 33.65 | 33.82 | 33.28 | 33.55 | 7,125 | -0.39(-1.15%) |
May 31, 2012 | 34.28 | 34.28 | 33.43 | 33.94 | 16,292 | +0.34(+1.01%) |
May 30, 2012 | 33.74 | 33.88 | 33.60 | 33.60 | 3,206 | -0.80(-2.33%) |
May 29, 2012 | 34.90 | 34.90 | 34.37 | 34.40 | 1,912 | +1.45(+4.40%) |
May 25, 2012 | 33.56 | 33.56 | 32.95 | 32.95 | 101,605 | -0.61(-1.82%) |
May 24, 2012 | 33.77 | 33.94 | 33.35 | 33.56 | 2,646 | -0.55(-1.61%) |
May 23, 2012 | 33.66 | 34.11 | 33.60 | 34.11 | 2,932 | -0.34(-0.99%) |
May 22, 2012 | 34.26 | 34.70 | 34.26 | 34.45 | 8,019 | +0.30(+0.88%) |
May 21, 2012 | 34.07 | 34.30 | 34.00 | 34.15 | 26,901 | +0.13(+0.38%) |
May 18, 2012 | 34.03 | 34.08 | 34.02 | 34.02 | 4,521 | -0.22(-0.64%) |
May 17, 2012 | 34.40 | 34.60 | 34.24 | 34.24 | 7,434 | -1.08(-3.06%) |
May 16, 2012 | 35.30 | 35.33 | 35.00 | 35.32 | 1,855 | +0.57(+1.64%) |
May 15, 2012 | 34.75 | 34.75 | 34.75 | 34.75 | 1,121 | -0.24(-0.69%) |
May 14, 2012 | 34.70 | 34.99 | 34.70 | 34.99 | 5,254 | -0.01(-0.03%) |
May 11, 2012 | 35.22 | 35.40 | 35.00 | 35.00 | 2,270 | +0.21(+0.60%) |
May 10, 2012 | 34.94 | 35.14 | 34.79 | 34.79 | 3,623 | -0.36(-1.02%) |
May 09, 2012 | 35.10 | 35.54 | 35.08 | 35.15 | 3,482 | -0.31(-0.87%) |
May 08, 2012 | 35.18 | 35.46 | 35.05 | 35.46 | 2,566 | -0.69(-1.91%) |
May 07, 2012 | 35.90 | 36.19 | 35.90 | 36.15 | 3,856 | +0.36(+1.01%) |
May 04, 2012 | 36.05 | 36.05 | 35.47 | 35.79 | 33,721 | -1.24(-3.35%) |
May 03, 2012 | 36.92 | 37.08 | 36.88 | 37.03 | 66,960 | +0.03(+0.08%) |
May 02, 2012 | 36.83 | 37.15 | 36.83 | 37.00 | 8,585 | -0.06(-0.16%) |