Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 35.51 | 35.74 | 35.11 | 35.27 | 213,457 | -0.25(-0.71%) |
Jul 30, 2012 | 35.47 | 35.85 | 35.39 | 35.53 | 144,782 | -0.06(-0.18%) |
Jul 27, 2012 | 35.15 | 35.78 | 35.05 | 35.59 | 154,741 | +0.59(+1.69%) |
Jul 26, 2012 | 35.25 | 35.31 | 34.76 | 35.00 | 176,854 | +0.15(+0.43%) |
Jul 25, 2012 | 35.00 | 35.00 | 34.44 | 34.85 | 174,954 | -0.26(-0.74%) |
Jul 24, 2012 | 35.69 | 35.69 | 35.03 | 35.11 | 168,645 | -0.60(-1.68%) |
Jul 23, 2012 | 35.65 | 35.95 | 35.58 | 35.71 | 164,712 | -0.31(-0.86%) |
Jul 20, 2012 | 35.80 | 36.19 | 35.76 | 36.02 | 243,938 | +0.04(+0.11%) |
Jul 19, 2012 | 36.33 | 36.40 | 35.78 | 35.98 | 127,908 | -0.31(-0.85%) |
Jul 18, 2012 | 36.20 | 36.34 | 36.06 | 36.29 | 172,865 | +0.14(+0.39%) |
Jul 17, 2012 | 36.28 | 36.32 | 35.76 | 36.14 | 163,634 | -0.03(-0.09%) |
Jul 16, 2012 | 35.99 | 36.22 | 35.87 | 36.17 | 168,393 | +0.05(+0.13%) |
Jul 13, 2012 | 35.87 | 36.23 | 35.81 | 36.13 | 203,881 | +0.38(+1.06%) |
Jul 12, 2012 | 35.35 | 35.77 | 35.21 | 35.75 | 231,368 | +0.25(+0.71%) |
Jul 11, 2012 | 35.37 | 35.57 | 35.30 | 35.50 | 155,577 | +0.09(+0.25%) |
Jul 10, 2012 | 35.27 | 35.65 | 35.24 | 35.41 | 203,489 | +0.24(+0.67%) |
Jul 09, 2012 | 34.73 | 35.20 | 34.73 | 35.17 | 350,534 | +0.33(+0.95%) |
Jul 06, 2012 | 34.42 | 34.90 | 34.33 | 34.84 | 186,929 | +0.10(+0.30%) |
Jul 05, 2012 | 34.49 | 34.86 | 34.46 | 34.74 | 157,456 | +0.17(+0.48%) |
Jul 03, 2012 | 34.65 | 34.74 | 34.34 | 34.57 | 730,485 | -0.05(-0.14%) |
Jul 02, 2012 | 34.42 | 34.74 | 34.23 | 34.62 | 727,923 | +0.14(+0.41%) |
Jun 29, 2012 | 34.82 | 34.89 | 34.41 | 34.48 | 492,144 | +0.04(+0.11%) |
Jun 28, 2012 | 34.63 | 34.78 | 34.20 | 34.44 | 372,689 | -0.41(-1.18%) |
Jun 27, 2012 | 34.38 | 34.90 | 34.38 | 34.85 | 183,815 | +0.61(+1.78%) |
Jun 26, 2012 | 34.33 | 34.44 | 34.11 | 34.24 | 153,461 | -0.03(-0.09%) |
Jun 25, 2012 | 34.24 | 34.47 | 34.09 | 34.27 | 176,186 | -0.35(-1.00%) |
Jun 22, 2012 | 34.50 | 34.70 | 34.40 | 34.62 | 326,566 | +0.30(+0.87%) |
Jun 21, 2012 | 34.70 | 34.87 | 34.29 | 34.32 | 152,878 | -0.47(-1.34%) |
Jun 20, 2012 | 34.97 | 35.15 | 34.71 | 34.78 | 101,964 | -0.28(-0.81%) |
Jun 19, 2012 | 34.89 | 35.26 | 34.80 | 35.07 | 230,294 | +0.21(+0.59%) |
Jun 18, 2012 | 34.80 | 35.04 | 34.58 | 34.86 | 138,356 | -0.03(-0.09%) |
Jun 15, 2012 | 35.06 | 35.09 | 34.82 | 34.90 | 345,871 | +0.02(+0.05%) |
Jun 14, 2012 | 34.86 | 34.93 | 34.67 | 34.88 | 143,401 | +0.12(+0.34%) |
Jun 13, 2012 | 34.63 | 35.07 | 34.55 | 34.76 | 250,506 | +0.10(+0.30%) |
Jun 12, 2012 | 34.62 | 34.75 | 34.30 | 34.66 | 260,758 | +0.13(+0.39%) |
Jun 11, 2012 | 34.86 | 34.97 | 34.49 | 34.52 | 349,826 | -0.11(-0.32%) |
Jun 08, 2012 | 33.97 | 34.75 | 33.89 | 34.63 | 411,908 | +0.55(+1.62%) |
Jun 07, 2012 | 34.48 | 34.48 | 33.94 | 34.08 | 328,099 | -0.02(-0.07%) |
Jun 06, 2012 | 33.54 | 34.12 | 33.37 | 34.11 | 254,524 | +0.72(+2.15%) |
Jun 05, 2012 | 32.98 | 33.43 | 32.98 | 33.39 | 233,514 | +0.24(+0.74%) |
Jun 04, 2012 | 33.09 | 33.25 | 32.93 | 33.14 | 172,733 | +0.08(+0.24%) |
Jun 01, 2012 | 32.65 | 33.28 | 31.17 | 33.06 | 368,469 | -0.09(-0.29%) |
May 31, 2012 | 33.01 | 33.35 | 32.91 | 33.16 | 312,651 | +0.19(+0.58%) |
May 30, 2012 | 32.98 | 33.21 | 32.83 | 32.97 | 209,266 | -0.21(-0.64%) |
May 29, 2012 | 33.16 | 33.36 | 32.87 | 33.18 | 145,391 | +0.17(+0.53%) |
May 25, 2012 | 33.03 | 33.17 | 32.90 | 33.01 | 117,295 | -0.09(-0.29%) |
May 24, 2012 | 32.81 | 33.16 | 32.74 | 33.10 | 118,894 | +0.26(+0.79%) |
May 23, 2012 | 32.90 | 33.16 | 32.58 | 32.84 | 181,663 | -0.28(-0.86%) |
May 22, 2012 | 33.10 | 33.24 | 33.02 | 33.13 | 275,950 | +0.05(+0.14%) |
May 21, 2012 | 32.99 | 33.13 | 32.75 | 33.08 | 202,300 | +0.11(+0.34%) |
May 18, 2012 | 33.19 | 33.42 | 32.92 | 32.97 | 196,244 | -0.27(-0.81%) |
May 17, 2012 | 33.45 | 33.63 | 33.21 | 33.24 | 191,412 | -0.22(-0.66%) |
May 16, 2012 | 33.57 | 33.66 | 33.43 | 33.46 | 117,995 | -0.04(-0.12%) |
May 15, 2012 | 33.40 | 33.77 | 33.36 | 33.50 | 156,395 | -0.01(-0.02%) |
May 14, 2012 | 33.42 | 33.81 | 33.21 | 33.51 | 245,962 | -0.19(-0.56%) |
May 11, 2012 | 33.66 | 33.95 | 33.55 | 33.69 | 256,913 | -0.40(-1.18%) |
May 10, 2012 | 33.88 | 34.30 | 33.77 | 34.10 | 298,097 | +0.43(+1.29%) |
May 09, 2012 | 33.58 | 33.79 | 33.38 | 33.66 | 231,773 | -0.17(-0.51%) |
May 08, 2012 | 33.38 | 34.08 | 33.28 | 33.84 | 552,860 | +0.36(+1.09%) |
May 07, 2012 | 32.87 | 33.62 | 32.41 | 33.47 | 362,963 | +0.73(+2.24%) |
May 04, 2012 | 32.78 | 33.00 | 32.72 | 32.74 | 291,652 | -0.14(-0.43%) |
May 03, 2012 | 33.03 | 33.20 | 32.83 | 32.88 | 201,172 | -0.27(-0.81%) |
May 02, 2012 | 33.17 | 33.21 | 32.79 | 33.15 | 280,441 | -0.25(-0.76%) |