Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 36.89 | 37.06 | 36.14 | 36.23 | 433,159 | -0.72(-1.95%) |
Jul 30, 2012 | 36.47 | 37.05 | 36.15 | 36.95 | 462,176 | +0.48(+1.32%) |
Jul 27, 2012 | 35.72 | 36.61 | 35.47 | 36.47 | 599,803 | +1.18(+3.34%) |
Jul 26, 2012 | 35.23 | 35.55 | 34.56 | 35.29 | 293,925 | +0.65(+1.88%) |
Jul 25, 2012 | 34.17 | 34.86 | 34.13 | 34.63 | 303,416 | +0.99(+2.95%) |
Jul 24, 2012 | 33.93 | 34.18 | 33.34 | 33.64 | 173,766 | -0.16(-0.46%) |
Jul 23, 2012 | 33.43 | 34.03 | 33.40 | 33.80 | 195,741 | -0.12(-0.35%) |
Jul 20, 2012 | 33.86 | 34.52 | 33.41 | 33.91 | 376,005 | -0.06(-0.17%) |
Jul 19, 2012 | 34.21 | 34.35 | 33.89 | 33.97 | 322,320 | -0.07(-0.22%) |
Jul 18, 2012 | 34.02 | 34.44 | 33.76 | 34.05 | 293,841 | -0.16(-0.46%) |
Jul 17, 2012 | 34.53 | 34.78 | 33.86 | 34.20 | 291,793 | -0.21(-0.60%) |
Jul 16, 2012 | 35.28 | 35.32 | 34.18 | 34.41 | 283,245 | -0.79(-2.25%) |
Jul 13, 2012 | 35.54 | 35.98 | 34.97 | 35.21 | 156,915 | -0.19(-0.52%) |
Jul 12, 2012 | 34.34 | 35.63 | 34.13 | 35.39 | 284,038 | +0.59(+1.71%) |
Jul 11, 2012 | 34.88 | 35.32 | 34.31 | 34.80 | 209,562 | -0.13(-0.36%) |
Jul 10, 2012 | 35.28 | 35.55 | 34.61 | 34.92 | 454,416 | -0.30(-0.86%) |
Jul 09, 2012 | 34.52 | 35.26 | 34.34 | 35.23 | 347,796 | +0.58(+1.67%) |
Jul 06, 2012 | 34.87 | 34.92 | 34.32 | 34.65 | 225,853 | -0.60(-1.70%) |
Jul 05, 2012 | 34.58 | 36.07 | 34.32 | 35.25 | 344,220 | +0.95(+2.77%) |
Jul 03, 2012 | 34.50 | 34.65 | 34.21 | 34.30 | 224,893 | +0.42(+1.25%) |
Jul 02, 2012 | 33.52 | 34.06 | 33.40 | 33.88 | 124,669 | +0.36(+1.06%) |
Jun 29, 2012 | 33.29 | 33.82 | 33.20 | 33.52 | 321,721 | +1.36(+4.24%) |
Jun 28, 2012 | 32.72 | 32.83 | 31.87 | 32.16 | 228,216 | -1.02(-3.06%) |
Jun 27, 2012 | 33.54 | 33.67 | 33.05 | 33.17 | 160,786 | -0.36(-1.08%) |
Jun 26, 2012 | 33.63 | 33.69 | 32.88 | 33.54 | 148,859 | -0.04(-0.11%) |
Jun 25, 2012 | 32.63 | 34.01 | 32.63 | 33.57 | 210,466 | +0.45(+1.37%) |
Jun 22, 2012 | 33.42 | 33.46 | 32.71 | 33.12 | 194,192 | -0.29(-0.87%) |
Jun 21, 2012 | 33.49 | 34.22 | 33.29 | 33.41 | 369,665 | -0.87(-2.53%) |
Jun 20, 2012 | 34.67 | 34.71 | 33.96 | 34.28 | 352,033 | -0.53(-1.51%) |
Jun 19, 2012 | 35.21 | 35.23 | 34.70 | 34.80 | 278,998 | -0.06(-0.17%) |
Jun 18, 2012 | 33.91 | 34.92 | 33.91 | 34.86 | 300,050 | +0.67(+1.97%) |
Jun 15, 2012 | 33.93 | 34.37 | 33.74 | 34.19 | 663,469 | +0.07(+0.22%) |
Jun 14, 2012 | 35.05 | 35.09 | 33.88 | 34.12 | 297,401 | -0.53(-1.52%) |
Jun 13, 2012 | 34.29 | 35.51 | 34.25 | 34.64 | 324,402 | +0.39(+1.13%) |
Jun 12, 2012 | 33.04 | 34.42 | 32.71 | 34.26 | 537,694 | +1.42(+4.31%) |
Jun 11, 2012 | 33.11 | 33.15 | 32.25 | 32.84 | 295,386 | -0.13(-0.38%) |
Jun 08, 2012 | 32.52 | 33.37 | 32.20 | 32.97 | 302,740 | +0.24(+0.75%) |
Jun 07, 2012 | 34.61 | 34.61 | 32.45 | 32.72 | 672,800 | -1.91(-5.52%) |
Jun 06, 2012 | 34.32 | 35.02 | 33.95 | 34.63 | 511,242 | +0.85(+2.52%) |
Jun 05, 2012 | 33.63 | 34.03 | 33.31 | 33.78 | 215,538 | +0.16(+0.46%) |
Jun 04, 2012 | 32.88 | 33.66 | 32.81 | 33.63 | 361,048 | +0.68(+2.07%) |
Jun 01, 2012 | 31.40 | 33.03 | 31.27 | 32.94 | 541,399 | +1.84(+5.91%) |
May 31, 2012 | 30.84 | 31.15 | 30.26 | 31.10 | 254,988 | +0.40(+1.30%) |
May 30, 2012 | 30.32 | 31.15 | 30.11 | 30.70 | 205,506 | -0.19(-0.62%) |
May 29, 2012 | 31.55 | 31.56 | 30.67 | 30.90 | 198,578 | -0.03(-0.10%) |
May 25, 2012 | 30.84 | 30.93 | 30.53 | 30.93 | 217,527 | +0.24(+0.77%) |
May 24, 2012 | 31.04 | 31.09 | 30.14 | 30.69 | 352,789 | -0.02(-0.07%) |
May 23, 2012 | 29.79 | 30.76 | 29.05 | 30.71 | 421,142 | +0.79(+2.65%) |
May 22, 2012 | 30.24 | 30.51 | 29.84 | 29.92 | 304,779 | -0.61(-1.99%) |
May 21, 2012 | 29.60 | 30.68 | 29.55 | 30.53 | 104,345 | +1.03(+3.50%) |
May 18, 2012 | 29.67 | 29.95 | 29.38 | 29.49 | 328,564 | +0.19(+0.63%) |
May 17, 2012 | 28.45 | 29.66 | 28.34 | 29.31 | 651,741 | +1.05(+3.70%) |
May 16, 2012 | 28.40 | 28.89 | 27.82 | 28.26 | 569,424 | -0.32(-1.12%) |
May 15, 2012 | 29.68 | 30.23 | 28.49 | 28.58 | 357,860 | -1.24(-4.15%) |
May 14, 2012 | 30.53 | 30.67 | 29.75 | 29.82 | 312,552 | -1.11(-3.57%) |
May 11, 2012 | 31.21 | 31.27 | 30.89 | 30.93 | 284,356 | -0.51(-1.63%) |
May 10, 2012 | 32.30 | 32.30 | 31.28 | 31.44 | 200,517 | -0.29(-0.91%) |
May 09, 2012 | 30.47 | 32.33 | 30.47 | 31.73 | 421,835 | +0.62(+2.00%) |
May 08, 2012 | 32.02 | 32.02 | 30.84 | 31.10 | 379,024 | -1.05(-3.27%) |
May 07, 2012 | 32.74 | 32.83 | 32.08 | 32.16 | 264,825 | -0.49(-1.50%) |
May 04, 2012 | 32.87 | 33.11 | 32.49 | 32.65 | 315,507 | -0.30(-0.92%) |
May 03, 2012 | 33.57 | 33.61 | 32.82 | 32.95 | 356,712 | -0.60(-1.79%) |
May 02, 2012 | 33.04 | 33.71 | 33.04 | 33.55 | 316,049 | +0.11(+0.33%) |