Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 36.72 | 37.04 | 36.72 | 37.02 | 233,251 | +0.30(+0.81%) |
Jul 30, 2012 | 36.49 | 36.84 | 36.44 | 36.72 | 217,951 | +0.39(+1.07%) |
Jul 27, 2012 | 36.57 | 36.75 | 36.23 | 36.34 | 308,357 | +0.04(+0.11%) |
Jul 26, 2012 | 36.41 | 36.56 | 36.10 | 36.30 | 223,627 | +0.47(+1.31%) |
Jul 25, 2012 | 35.96 | 36.06 | 35.41 | 35.82 | 374,943 | +0.06(+0.15%) |
Jul 24, 2012 | 35.77 | 35.80 | 35.42 | 35.77 | 286,799 | +0.05(+0.14%) |
Jul 23, 2012 | 35.56 | 35.94 | 35.14 | 35.72 | 383,790 | -0.57(-1.56%) |
Jul 20, 2012 | 36.77 | 36.93 | 36.19 | 36.29 | 375,637 | -0.83(-2.24%) |
Jul 19, 2012 | 37.66 | 37.92 | 36.85 | 37.12 | 122,545 | -0.44(-1.18%) |
Jul 18, 2012 | 37.87 | 38.03 | 37.36 | 37.56 | 215,712 | -0.29(-0.77%) |
Jul 17, 2012 | 37.47 | 37.89 | 37.28 | 37.85 | 285,439 | +0.51(+1.35%) |
Jul 16, 2012 | 37.12 | 37.46 | 37.04 | 37.35 | 225,985 | +0.15(+0.39%) |
Jul 13, 2012 | 36.89 | 37.24 | 36.73 | 37.20 | 143,281 | +0.45(+1.22%) |
Jul 12, 2012 | 36.39 | 36.94 | 36.10 | 36.75 | 157,812 | +0.22(+0.61%) |
Jul 11, 2012 | 36.54 | 36.75 | 36.46 | 36.53 | 222,239 | -0.03(-0.08%) |
Jul 10, 2012 | 37.10 | 37.31 | 36.48 | 36.56 | 411,740 | -0.37(-1.01%) |
Jul 09, 2012 | 37.11 | 37.11 | 36.81 | 36.93 | 210,818 | -0.14(-0.37%) |
Jul 06, 2012 | 36.65 | 37.17 | 36.65 | 37.07 | 192,225 | +0.00(+0.00%) |
Jul 05, 2012 | 37.23 | 37.44 | 36.90 | 37.07 | 121,535 | -0.15(-0.39%) |
Jul 03, 2012 | 37.23 | 37.44 | 36.86 | 37.22 | 178,754 | -0.12(-0.33%) |
Jul 02, 2012 | 37.10 | 37.35 | 36.73 | 37.34 | 255,648 | +0.44(+1.20%) |
Jun 29, 2012 | 36.54 | 37.09 | 36.32 | 36.90 | 479,321 | +1.02(+2.86%) |
Jun 28, 2012 | 35.40 | 35.87 | 35.15 | 35.87 | 295,735 | +0.33(+0.92%) |
Jun 27, 2012 | 35.58 | 35.85 | 35.40 | 35.55 | 478,081 | +0.09(+0.25%) |
Jun 26, 2012 | 35.26 | 35.63 | 35.21 | 35.46 | 371,843 | +0.37(+1.07%) |
Jun 25, 2012 | 34.94 | 35.28 | 34.84 | 35.08 | 278,635 | -0.27(-0.76%) |
Jun 22, 2012 | 35.37 | 35.46 | 35.10 | 35.35 | 1,083,899 | +0.08(+0.22%) |
Jun 21, 2012 | 35.71 | 35.71 | 35.04 | 35.28 | 301,272 | -0.33(-0.93%) |
Jun 20, 2012 | 35.43 | 35.66 | 35.23 | 35.61 | 493,175 | +0.18(+0.51%) |
Jun 19, 2012 | 35.25 | 35.63 | 35.05 | 35.43 | 366,873 | +0.35(+0.99%) |
Jun 18, 2012 | 34.61 | 35.21 | 34.47 | 35.08 | 196,602 | +0.38(+1.10%) |
Jun 15, 2012 | 34.59 | 34.77 | 34.53 | 34.70 | 516,535 | +0.15(+0.42%) |
Jun 14, 2012 | 34.04 | 34.61 | 33.84 | 34.56 | 379,645 | +0.53(+1.55%) |
Jun 13, 2012 | 34.26 | 34.59 | 33.87 | 34.03 | 175,105 | -0.22(-0.65%) |
Jun 12, 2012 | 34.20 | 34.30 | 33.83 | 34.25 | 372,273 | +0.16(+0.48%) |
Jun 11, 2012 | 35.04 | 35.04 | 34.06 | 34.09 | 386,701 | -0.61(-1.76%) |
Jun 08, 2012 | 34.17 | 34.77 | 34.09 | 34.70 | 313,752 | +0.45(+1.30%) |
Jun 07, 2012 | 34.47 | 34.58 | 34.11 | 34.25 | 386,482 | +0.10(+0.30%) |
Jun 06, 2012 | 33.64 | 34.17 | 33.38 | 34.15 | 241,125 | +0.84(+2.51%) |
Jun 05, 2012 | 32.34 | 33.39 | 32.34 | 33.31 | 299,241 | +0.79(+2.42%) |
Jun 04, 2012 | 32.45 | 32.73 | 32.03 | 32.53 | 335,391 | +0.19(+0.59%) |
Jun 01, 2012 | 33.34 | 33.55 | 32.31 | 32.33 | 519,181 | -1.62(-4.78%) |
May 31, 2012 | 33.86 | 34.31 | 33.30 | 33.96 | 460,413 | +0.29(+0.88%) |
May 30, 2012 | 33.99 | 34.19 | 33.65 | 33.66 | 185,391 | -0.65(-1.90%) |
May 29, 2012 | 33.81 | 34.41 | 33.81 | 34.31 | 266,260 | +0.58(+1.71%) |
May 25, 2012 | 34.27 | 34.29 | 33.62 | 33.74 | 187,164 | -0.52(-1.52%) |
May 24, 2012 | 34.21 | 34.29 | 33.69 | 34.26 | 212,862 | +0.16(+0.46%) |
May 23, 2012 | 33.59 | 34.17 | 33.30 | 34.10 | 299,158 | +0.36(+1.08%) |
May 22, 2012 | 33.70 | 33.84 | 33.42 | 33.74 | 355,214 | +0.13(+0.39%) |
May 21, 2012 | 32.58 | 33.69 | 32.36 | 33.61 | 401,645 | +1.22(+3.76%) |
May 18, 2012 | 32.86 | 33.05 | 32.20 | 32.39 | 325,846 | -0.62(-1.89%) |
May 17, 2012 | 33.84 | 33.90 | 32.91 | 33.01 | 414,803 | -0.79(-2.35%) |
May 16, 2012 | 34.24 | 34.36 | 33.73 | 33.81 | 139,548 | -0.24(-0.70%) |
May 15, 2012 | 33.94 | 34.20 | 33.64 | 34.05 | 395,335 | -0.01(-0.04%) |
May 14, 2012 | 34.32 | 34.47 | 34.06 | 34.06 | 239,018 | -0.64(-1.84%) |
May 11, 2012 | 34.53 | 34.81 | 34.32 | 34.70 | 189,931 | -0.01(-0.02%) |
May 10, 2012 | 35.04 | 35.05 | 34.42 | 34.71 | 172,366 | -0.17(-0.49%) |
May 09, 2012 | 34.38 | 35.01 | 34.38 | 34.88 | 206,655 | +0.12(+0.33%) |
May 08, 2012 | 34.39 | 34.80 | 34.39 | 34.76 | 135,700 | +0.08(+0.22%) |
May 07, 2012 | 34.36 | 34.75 | 34.16 | 34.68 | 127,091 | +0.29(+0.84%) |
May 04, 2012 | 34.18 | 34.53 | 33.96 | 34.40 | 365,568 | +0.00(+0.00%) |
May 03, 2012 | 34.54 | 34.55 | 34.29 | 34.40 | 270,603 | -0.10(-0.28%) |
May 02, 2012 | 34.47 | 34.56 | 34.22 | 34.49 | 283,796 | -0.20(-0.57%) |