Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 34.30 | 34.80 | 33.69 | 33.75 | 889,830 | -0.69(-2.00%) |
Jul 30, 2012 | 34.04 | 35.44 | 33.90 | 34.44 | 1,503,788 | -0.43(-1.23%) |
Jul 27, 2012 | 33.96 | 34.93 | 33.81 | 34.87 | 621,802 | +1.24(+3.69%) |
Jul 26, 2012 | 33.28 | 33.83 | 32.89 | 33.63 | 687,672 | +0.90(+2.75%) |
Jul 25, 2012 | 31.67 | 32.97 | 31.52 | 32.73 | 899,595 | +1.12(+3.54%) |
Jul 24, 2012 | 31.78 | 31.90 | 31.20 | 31.61 | 1,183,818 | -0.20(-0.63%) |
Jul 23, 2012 | 31.54 | 31.92 | 30.95 | 31.81 | 375,763 | -0.45(-1.39%) |
Jul 20, 2012 | 32.52 | 32.67 | 32.08 | 32.26 | 394,627 | -0.57(-1.74%) |
Jul 19, 2012 | 32.31 | 33.21 | 32.30 | 32.83 | 1,206,112 | +0.67(+2.08%) |
Jul 18, 2012 | 31.03 | 32.31 | 30.98 | 32.16 | 1,541,836 | +1.14(+3.68%) |
Jul 17, 2012 | 31.76 | 31.87 | 30.84 | 31.02 | 1,156,562 | -0.65(-2.05%) |
Jul 16, 2012 | 31.72 | 31.84 | 31.29 | 31.67 | 417,821 | -0.08(-0.25%) |
Jul 13, 2012 | 31.68 | 31.93 | 31.50 | 31.75 | 595,409 | +0.11(+0.35%) |
Jul 12, 2012 | 32.00 | 32.08 | 31.41 | 31.64 | 467,885 | -0.63(-1.95%) |
Jul 11, 2012 | 32.73 | 32.93 | 32.05 | 32.27 | 555,046 | -0.49(-1.50%) |
Jul 10, 2012 | 33.50 | 33.69 | 32.44 | 32.76 | 408,002 | -0.51(-1.53%) |
Jul 09, 2012 | 33.21 | 33.46 | 32.84 | 33.27 | 337,626 | -0.15(-0.45%) |
Jul 06, 2012 | 34.27 | 34.36 | 33.25 | 33.42 | 557,148 | -1.25(-3.61%) |
Jul 05, 2012 | 34.39 | 34.87 | 33.99 | 34.67 | 615,935 | +0.27(+0.78%) |
Jul 03, 2012 | 33.30 | 34.40 | 33.21 | 34.40 | 475,081 | +1.01(+3.02%) |
Jul 02, 2012 | 32.91 | 33.53 | 32.80 | 33.39 | 909,084 | +0.58(+1.77%) |
Jun 29, 2012 | 32.65 | 33.12 | 32.60 | 32.81 | 1,377,220 | +0.70(+2.18%) |
Jun 28, 2012 | 31.85 | 32.22 | 31.67 | 32.11 | 1,084,654 | +0.01(+0.03%) |
Jun 27, 2012 | 31.90 | 32.37 | 31.90 | 32.10 | 784,256 | +0.08(+0.25%) |
Jun 26, 2012 | 32.10 | 32.29 | 31.46 | 32.02 | 808,212 | -0.08(-0.25%) |
Jun 25, 2012 | 33.06 | 33.07 | 31.87 | 32.10 | 696,111 | -1.46(-4.35%) |
Jun 22, 2012 | 33.30 | 33.87 | 33.07 | 33.56 | 932,910 | +0.49(+1.48%) |
Jun 21, 2012 | 35.05 | 35.12 | 32.95 | 33.07 | 552,495 | -1.97(-5.62%) |
Jun 20, 2012 | 34.56 | 35.16 | 34.38 | 35.04 | 695,299 | +0.51(+1.48%) |
Jun 19, 2012 | 33.80 | 34.78 | 33.69 | 34.53 | 631,486 | +0.82(+2.43%) |
Jun 18, 2012 | 33.48 | 33.76 | 33.19 | 33.71 | 1,096,329 | +0.07(+0.21%) |
Jun 15, 2012 | 33.50 | 33.86 | 33.39 | 33.64 | 893,306 | +0.22(+0.66%) |
Jun 14, 2012 | 33.64 | 33.73 | 33.14 | 33.42 | 623,628 | -0.27(-0.80%) |
Jun 13, 2012 | 34.35 | 34.36 | 33.59 | 33.69 | 412,368 | -0.78(-2.26%) |
Jun 12, 2012 | 33.94 | 34.51 | 33.81 | 34.47 | 777,480 | +0.72(+2.13%) |
Jun 11, 2012 | 34.74 | 34.89 | 33.70 | 33.75 | 552,705 | -0.61(-1.78%) |
Jun 08, 2012 | 33.78 | 34.44 | 33.52 | 34.36 | 380,660 | +0.54(+1.60%) |
Jun 07, 2012 | 34.50 | 34.66 | 33.77 | 33.82 | 510,349 | -0.18(-0.53%) |
Jun 06, 2012 | 33.65 | 34.41 | 33.58 | 34.00 | 1,027,587 | +0.68(+2.04%) |
Jun 05, 2012 | 32.59 | 33.39 | 32.50 | 33.32 | 928,776 | +0.52(+1.59%) |
Jun 04, 2012 | 33.46 | 33.68 | 32.44 | 32.80 | 806,044 | -0.45(-1.35%) |
Jun 01, 2012 | 33.11 | 33.53 | 33.11 | 33.25 | 1,064,170 | -0.66(-1.95%) |
May 31, 2012 | 34.34 | 34.42 | 33.70 | 33.91 | 858,990 | -0.52(-1.51%) |
May 30, 2012 | 34.50 | 34.59 | 34.09 | 34.43 | 500,551 | -0.53(-1.52%) |
May 29, 2012 | 34.62 | 35.17 | 34.46 | 34.96 | 723,029 | +0.62(+1.81%) |
May 25, 2012 | 34.29 | 34.83 | 34.23 | 34.34 | 878,474 | +0.02(+0.06%) |
May 24, 2012 | 34.40 | 34.40 | 33.96 | 34.32 | 655,757 | -0.09(-0.26%) |
May 23, 2012 | 33.82 | 34.54 | 33.62 | 34.41 | 743,662 | +0.14(+0.41%) |
May 22, 2012 | 34.74 | 35.01 | 34.04 | 34.27 | 1,248,561 | -0.38(-1.10%) |
May 21, 2012 | 33.92 | 35.15 | 33.84 | 34.65 | 1,450,966 | +0.86(+2.55%) |
May 18, 2012 | 34.44 | 34.52 | 33.64 | 33.79 | 1,389,946 | -0.49(-1.43%) |
May 17, 2012 | 35.67 | 35.71 | 34.28 | 34.28 | 1,233,981 | -1.26(-3.55%) |
May 16, 2012 | 36.78 | 36.78 | 35.54 | 35.54 | 837,332 | -1.02(-2.79%) |
May 15, 2012 | 36.76 | 37.01 | 36.38 | 36.56 | 687,379 | -0.10(-0.27%) |
May 14, 2012 | 36.70 | 37.42 | 36.51 | 36.66 | 828,190 | -0.51(-1.37%) |
May 11, 2012 | 36.95 | 38.03 | 36.92 | 37.17 | 984,752 | -0.01(-0.03%) |
May 10, 2012 | 37.56 | 37.62 | 36.72 | 37.18 | 905,869 | -0.13(-0.35%) |
May 09, 2012 | 36.78 | 37.53 | 36.37 | 37.31 | 1,079,191 | -0.02(-0.05%) |
May 08, 2012 | 36.74 | 37.40 | 36.18 | 37.33 | 1,238,891 | +0.25(+0.67%) |
May 07, 2012 | 36.91 | 37.30 | 36.78 | 37.08 | 1,168,076 | -0.05(-0.13%) |
May 04, 2012 | 37.73 | 37.85 | 36.94 | 37.13 | 932,028 | -0.82(-2.16%) |
May 03, 2012 | 39.07 | 39.46 | 37.78 | 37.95 | 1,468,976 | -1.23(-3.14%) |
May 02, 2012 | 38.14 | 39.99 | 37.90 | 39.18 | 1,727,751 | +0.81(+2.11%) |