Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 33.82 | 34.09 | 33.65 | 33.78 | 4,528,884 | -0.11(-0.33%) |
Jul 30, 2012 | 33.82 | 34.18 | 33.73 | 33.90 | 3,964,219 | -0.07(-0.21%) |
Jul 27, 2012 | 33.22 | 34.14 | 33.05 | 33.97 | 5,981,271 | +0.95(+2.87%) |
Jul 26, 2012 | 32.74 | 33.17 | 32.64 | 33.02 | 3,834,134 | +0.77(+2.39%) |
Jul 25, 2012 | 32.29 | 32.73 | 31.96 | 32.25 | 4,424,006 | +0.18(+0.55%) |
Jul 24, 2012 | 32.74 | 32.85 | 31.83 | 32.07 | 5,743,331 | -0.67(-2.05%) |
Jul 23, 2012 | 32.30 | 32.85 | 32.02 | 32.74 | 4,577,949 | +0.04(+0.11%) |
Jul 20, 2012 | 33.05 | 33.16 | 32.66 | 32.71 | 6,264,947 | -0.55(-1.66%) |
Jul 19, 2012 | 33.41 | 33.51 | 33.01 | 33.26 | 5,372,200 | -0.09(-0.28%) |
Jul 18, 2012 | 31.93 | 33.58 | 31.69 | 33.35 | 7,808,505 | +1.38(+4.31%) |
Jul 17, 2012 | 31.69 | 32.03 | 31.52 | 31.97 | 4,510,656 | +0.35(+1.12%) |
Jul 16, 2012 | 31.70 | 31.82 | 31.44 | 31.62 | 4,046,357 | -0.16(-0.51%) |
Jul 13, 2012 | 31.19 | 31.84 | 31.12 | 31.78 | 4,866,283 | +0.64(+2.07%) |
Jul 12, 2012 | 31.18 | 31.30 | 30.82 | 31.14 | 5,182,190 | -0.28(-0.90%) |
Jul 11, 2012 | 31.53 | 31.63 | 31.23 | 31.42 | 4,865,156 | -0.16(-0.49%) |
Jul 10, 2012 | 31.91 | 32.24 | 31.43 | 31.58 | 8,069,968 | -0.20(-0.62%) |
Jul 09, 2012 | 31.82 | 31.90 | 31.61 | 31.77 | 3,789,313 | -0.16(-0.51%) |
Jul 06, 2012 | 32.07 | 32.08 | 31.57 | 31.94 | 4,149,945 | -0.46(-1.42%) |
Jul 05, 2012 | 31.84 | 32.52 | 31.84 | 32.40 | 5,439,491 | +0.19(+0.59%) |
Jul 03, 2012 | 32.13 | 32.32 | 32.08 | 32.20 | 4,304,869 | +0.10(+0.31%) |
Jul 02, 2012 | 32.94 | 33.07 | 31.86 | 32.11 | 6,759,769 | -0.83(-2.53%) |
Jun 29, 2012 | 31.91 | 32.95 | 31.84 | 32.94 | 8,551,900 | +1.62(+5.17%) |
Jun 28, 2012 | 31.18 | 31.47 | 30.94 | 31.32 | 4,720,803 | -0.23(-0.72%) |
Jun 27, 2012 | 31.21 | 31.63 | 31.14 | 31.55 | 4,502,234 | +0.37(+1.18%) |
Jun 26, 2012 | 31.59 | 31.72 | 31.02 | 31.18 | 7,269,313 | -0.30(-0.94%) |
Jun 25, 2012 | 31.96 | 31.96 | 31.36 | 31.48 | 5,132,621 | -0.85(-2.63%) |
Jun 22, 2012 | 32.40 | 32.53 | 32.11 | 32.33 | 9,488,668 | +0.11(+0.33%) |
Jun 21, 2012 | 32.86 | 33.33 | 32.11 | 32.22 | 8,004,009 | -0.33(-1.00%) |
Jun 20, 2012 | 33.23 | 33.36 | 32.28 | 32.54 | 9,340,418 | -0.67(-2.02%) |
Jun 19, 2012 | 33.15 | 33.48 | 33.12 | 33.22 | 3,600,573 | +0.23(+0.69%) |
Jun 18, 2012 | 32.87 | 33.15 | 32.71 | 32.99 | 3,671,979 | -0.01(-0.04%) |
Jun 15, 2012 | 33.03 | 33.15 | 32.82 | 33.00 | 5,817,916 | +0.13(+0.39%) |
Jun 14, 2012 | 33.02 | 33.03 | 32.67 | 32.88 | 5,689,013 | -0.01(-0.04%) |
Jun 13, 2012 | 33.13 | 33.31 | 32.69 | 32.89 | 4,017,487 | -0.38(-1.15%) |
Jun 12, 2012 | 33.06 | 33.34 | 32.75 | 33.27 | 5,780,198 | +0.25(+0.77%) |
Jun 11, 2012 | 33.55 | 33.55 | 32.96 | 33.02 | 5,598,651 | +0.00(+0.00%) |
Jun 08, 2012 | 32.83 | 33.13 | 32.56 | 33.02 | 4,181,446 | +0.20(+0.60%) |
Jun 07, 2012 | 32.92 | 33.48 | 32.66 | 32.82 | 9,815,352 | +0.33(+1.02%) |
Jun 06, 2012 | 32.07 | 32.54 | 31.89 | 32.49 | 11,047,012 | +0.80(+2.52%) |
Jun 05, 2012 | 31.77 | 31.97 | 31.45 | 31.69 | 6,640,404 | -0.18(-0.58%) |
Jun 04, 2012 | 32.28 | 32.39 | 31.56 | 31.87 | 6,210,611 | -0.40(-1.23%) |
Jun 01, 2012 | 32.49 | 32.58 | 32.20 | 32.27 | 7,374,322 | -0.81(-2.44%) |
May 31, 2012 | 33.29 | 33.31 | 32.82 | 33.07 | 8,020,112 | -0.23(-0.68%) |
May 30, 2012 | 33.61 | 33.77 | 33.20 | 33.30 | 5,635,386 | -0.61(-1.79%) |
May 29, 2012 | 33.73 | 34.01 | 33.63 | 33.91 | 3,479,318 | +0.47(+1.42%) |
May 25, 2012 | 33.73 | 33.80 | 33.32 | 33.44 | 4,061,629 | -0.30(-0.88%) |
May 24, 2012 | 33.85 | 33.94 | 33.43 | 33.73 | 5,458,968 | -0.11(-0.33%) |
May 23, 2012 | 33.22 | 33.89 | 33.12 | 33.85 | 7,988,347 | +0.48(+1.44%) |
May 22, 2012 | 33.30 | 33.68 | 33.14 | 33.36 | 5,228,953 | +0.29(+0.88%) |
May 21, 2012 | 32.74 | 33.26 | 32.69 | 33.07 | 4,617,931 | +0.59(+1.83%) |
May 18, 2012 | 32.83 | 33.34 | 32.38 | 32.48 | 8,114,260 | -0.18(-0.56%) |
May 17, 2012 | 33.35 | 33.40 | 32.60 | 32.66 | 6,767,592 | -0.69(-2.08%) |
May 16, 2012 | 33.78 | 34.09 | 33.36 | 33.36 | 7,207,545 | -0.25(-0.74%) |
May 15, 2012 | 33.70 | 33.99 | 33.52 | 33.61 | 5,755,186 | -0.19(-0.56%) |
May 14, 2012 | 33.81 | 34.09 | 33.66 | 33.80 | 4,882,894 | -0.28(-0.81%) |
May 11, 2012 | 34.10 | 34.60 | 34.03 | 34.07 | 5,536,124 | -0.23(-0.66%) |
May 10, 2012 | 34.39 | 34.40 | 34.09 | 34.30 | 6,880,575 | +0.24(+0.71%) |
May 09, 2012 | 34.08 | 34.39 | 33.86 | 34.06 | 10,300,273 | -0.42(-1.23%) |
May 08, 2012 | 34.07 | 34.55 | 33.77 | 34.48 | 7,570,764 | +0.32(+0.94%) |
May 07, 2012 | 34.03 | 34.40 | 34.03 | 34.16 | 5,550,799 | -0.02(-0.06%) |
May 04, 2012 | 34.47 | 34.66 | 34.04 | 34.18 | 5,929,592 | -0.44(-1.28%) |
May 03, 2012 | 34.91 | 34.95 | 34.48 | 34.62 | 7,064,909 | -0.10(-0.28%) |
May 02, 2012 | 34.39 | 34.78 | 34.08 | 34.72 | 10,079,574 | +0.22(+0.65%) |