Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 32.28 | 32.42 | 31.91 | 31.96 | 222,123 | -0.33(-1.02%) |
Jul 30, 2012 | 32.88 | 33.31 | 32.08 | 32.29 | 196,885 | -0.53(-1.61%) |
Jul 27, 2012 | 32.04 | 32.99 | 32.02 | 32.81 | 188,567 | +0.80(+2.49%) |
Jul 26, 2012 | 32.03 | 32.26 | 31.87 | 32.02 | 260,165 | +0.20(+0.63%) |
Jul 25, 2012 | 31.99 | 31.99 | 31.69 | 31.82 | 251,275 | +0.05(+0.16%) |
Jul 24, 2012 | 32.05 | 32.07 | 31.60 | 31.77 | 346,793 | -0.15(-0.46%) |
Jul 23, 2012 | 31.30 | 32.24 | 31.22 | 31.91 | 486,588 | -0.01(-0.03%) |
Jul 20, 2012 | 31.69 | 32.22 | 31.61 | 31.92 | 462,415 | -0.04(-0.14%) |
Jul 19, 2012 | 32.23 | 33.86 | 31.21 | 31.97 | 1,974,869 | -3.16(-9.01%) |
Jul 18, 2012 | 34.81 | 35.50 | 34.63 | 35.13 | 406,837 | +0.36(+1.02%) |
Jul 17, 2012 | 34.44 | 35.09 | 34.29 | 34.77 | 294,156 | +0.68(+1.98%) |
Jul 16, 2012 | 34.81 | 35.02 | 33.94 | 34.10 | 296,257 | -0.85(-2.43%) |
Jul 13, 2012 | 34.35 | 35.45 | 34.29 | 34.95 | 294,390 | +0.67(+1.95%) |
Jul 12, 2012 | 34.18 | 34.31 | 33.53 | 34.28 | 466,818 | -0.02(-0.05%) |
Jul 11, 2012 | 35.09 | 35.12 | 34.05 | 34.30 | 286,230 | -0.62(-1.79%) |
Jul 10, 2012 | 35.53 | 35.58 | 34.72 | 34.92 | 314,203 | -0.32(-0.91%) |
Jul 09, 2012 | 35.53 | 35.66 | 35.21 | 35.24 | 214,810 | -0.33(-0.93%) |
Jul 06, 2012 | 35.07 | 35.59 | 35.07 | 35.57 | 159,981 | +0.19(+0.54%) |
Jul 05, 2012 | 35.17 | 35.78 | 35.17 | 35.38 | 256,205 | -0.15(-0.41%) |
Jul 03, 2012 | 34.93 | 35.55 | 34.68 | 35.53 | 152,769 | +0.50(+1.44%) |
Jul 02, 2012 | 35.10 | 35.12 | 34.60 | 35.03 | 279,796 | -0.05(-0.15%) |
Jun 29, 2012 | 34.90 | 35.25 | 34.70 | 35.08 | 412,195 | +0.38(+1.10%) |
Jun 28, 2012 | 33.68 | 34.72 | 33.66 | 34.70 | 438,657 | +0.67(+1.96%) |
Jun 27, 2012 | 33.58 | 34.16 | 33.48 | 34.03 | 218,337 | +0.54(+1.60%) |
Jun 26, 2012 | 32.95 | 33.67 | 32.77 | 33.49 | 131,957 | +0.53(+1.60%) |
Jun 25, 2012 | 33.03 | 33.35 | 32.87 | 32.96 | 154,548 | -0.55(-1.63%) |
Jun 22, 2012 | 33.16 | 33.62 | 32.93 | 33.51 | 158,708 | +0.51(+1.55%) |
Jun 21, 2012 | 33.81 | 33.86 | 32.88 | 33.00 | 271,246 | -0.85(-2.51%) |
Jun 20, 2012 | 33.66 | 33.85 | 33.51 | 33.85 | 267,528 | +0.10(+0.28%) |
Jun 19, 2012 | 33.24 | 33.81 | 33.14 | 33.75 | 271,255 | +0.59(+1.78%) |
Jun 18, 2012 | 32.70 | 33.33 | 32.70 | 33.16 | 203,529 | +0.24(+0.74%) |
Jun 15, 2012 | 32.29 | 32.96 | 32.23 | 32.92 | 383,708 | +0.52(+1.61%) |
Jun 14, 2012 | 31.64 | 32.58 | 31.64 | 32.40 | 242,818 | +0.85(+2.69%) |
Jun 13, 2012 | 31.24 | 31.89 | 31.11 | 31.55 | 511,794 | +0.21(+0.66%) |
Jun 12, 2012 | 31.44 | 31.93 | 31.19 | 31.34 | 210,485 | +0.20(+0.64%) |
Jun 11, 2012 | 32.02 | 32.07 | 31.06 | 31.14 | 292,181 | -0.50(-1.59%) |
Jun 08, 2012 | 30.81 | 31.77 | 30.63 | 31.64 | 222,192 | +0.60(+1.93%) |
Jun 07, 2012 | 31.39 | 31.58 | 31.02 | 31.05 | 159,873 | +0.07(+0.22%) |
Jun 06, 2012 | 30.53 | 31.23 | 30.53 | 30.98 | 225,979 | +0.55(+1.82%) |
Jun 05, 2012 | 30.46 | 30.81 | 30.35 | 30.42 | 364,839 | -0.22(-0.71%) |
Jun 04, 2012 | 31.33 | 31.44 | 30.50 | 30.64 | 349,801 | -0.65(-2.08%) |
Jun 01, 2012 | 31.45 | 31.93 | 31.04 | 31.29 | 324,588 | -0.76(-2.38%) |
May 31, 2012 | 32.12 | 32.24 | 31.86 | 32.05 | 348,434 | +0.03(+0.11%) |
May 30, 2012 | 32.14 | 32.25 | 31.97 | 32.02 | 154,511 | -0.34(-1.04%) |
May 29, 2012 | 32.01 | 32.42 | 31.77 | 32.36 | 244,707 | +0.68(+2.13%) |
May 25, 2012 | 32.19 | 32.29 | 31.62 | 31.68 | 212,525 | -0.23(-0.71%) |
May 24, 2012 | 31.70 | 31.90 | 31.48 | 31.90 | 306,237 | +0.30(+0.96%) |
May 23, 2012 | 30.93 | 31.67 | 30.82 | 31.60 | 165,582 | +0.27(+0.86%) |
May 22, 2012 | 30.97 | 31.64 | 30.88 | 31.33 | 302,735 | +0.31(+1.01%) |
May 21, 2012 | 30.46 | 31.07 | 30.26 | 31.02 | 228,302 | +0.55(+1.82%) |
May 18, 2012 | 30.26 | 30.92 | 30.15 | 30.47 | 230,948 | +0.14(+0.46%) |
May 17, 2012 | 31.68 | 31.68 | 30.20 | 30.33 | 482,596 | -1.42(-4.48%) |
May 16, 2012 | 32.03 | 32.15 | 31.69 | 31.75 | 254,017 | -0.11(-0.35%) |
May 15, 2012 | 31.33 | 32.18 | 31.33 | 31.86 | 378,820 | +0.39(+1.24%) |
May 14, 2012 | 31.52 | 31.94 | 31.19 | 31.47 | 266,283 | -0.36(-1.12%) |
May 11, 2012 | 31.74 | 32.33 | 31.68 | 31.83 | 324,130 | -0.17(-0.54%) |
May 10, 2012 | 31.33 | 32.17 | 31.31 | 32.00 | 328,200 | +0.87(+2.78%) |
May 09, 2012 | 30.76 | 31.34 | 30.76 | 31.13 | 260,670 | -0.07(-0.22%) |
May 08, 2012 | 30.92 | 31.50 | 30.78 | 31.20 | 342,398 | -0.01(-0.03%) |
May 07, 2012 | 31.07 | 31.36 | 31.05 | 31.21 | 175,951 | +0.05(+0.17%) |
May 04, 2012 | 31.55 | 31.75 | 31.07 | 31.16 | 363,946 | -0.56(-1.77%) |
May 03, 2012 | 32.16 | 32.16 | 31.69 | 31.72 | 247,721 | -0.34(-1.05%) |
May 02, 2012 | 31.51 | 32.15 | 31.51 | 32.06 | 306,799 | +0.34(+1.06%) |