Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 36.83 | 37.56 | 36.78 | 36.95 | 192,707 | +0.11(+0.30%) |
Jul 30, 2012 | 37.53 | 37.85 | 36.48 | 36.84 | 217,622 | -0.82(-2.18%) |
Jul 27, 2012 | 37.71 | 37.80 | 37.09 | 37.66 | 373,725 | +0.05(+0.13%) |
Jul 26, 2012 | 38.43 | 38.43 | 36.81 | 37.61 | 400,565 | +0.01(+0.03%) |
Jul 25, 2012 | 38.98 | 39.88 | 37.35 | 37.60 | 1,435,071 | +2.66(+7.61%) |
Jul 24, 2012 | 35.20 | 35.36 | 34.55 | 34.94 | 504,525 | -0.33(-0.94%) |
Jul 23, 2012 | 35.50 | 35.75 | 35.02 | 35.27 | 291,728 | -1.11(-3.05%) |
Jul 20, 2012 | 36.66 | 36.73 | 36.13 | 36.38 | 154,283 | -0.51(-1.38%) |
Jul 19, 2012 | 37.27 | 37.72 | 36.81 | 36.89 | 311,677 | -0.10(-0.27%) |
Jul 18, 2012 | 35.79 | 37.55 | 35.79 | 36.99 | 195,535 | +1.13(+3.15%) |
Jul 17, 2012 | 35.95 | 36.32 | 35.28 | 35.86 | 205,445 | +0.05(+0.14%) |
Jul 16, 2012 | 35.95 | 36.25 | 35.24 | 35.81 | 138,402 | -0.19(-0.53%) |
Jul 13, 2012 | 35.48 | 36.21 | 35.26 | 36.00 | 189,228 | +0.70(+1.98%) |
Jul 12, 2012 | 35.70 | 35.80 | 35.07 | 35.30 | 211,296 | -0.68(-1.89%) |
Jul 11, 2012 | 36.23 | 36.59 | 35.47 | 35.98 | 340,554 | -0.25(-0.69%) |
Jul 10, 2012 | 37.17 | 37.54 | 36.08 | 36.23 | 481,074 | -0.94(-2.53%) |
Jul 09, 2012 | 37.03 | 37.65 | 36.78 | 37.17 | 313,947 | +0.13(+0.35%) |
Jul 06, 2012 | 38.06 | 38.21 | 36.76 | 37.04 | 287,646 | -1.35(-3.52%) |
Jul 05, 2012 | 38.14 | 38.60 | 37.63 | 38.39 | 185,861 | +0.11(+0.29%) |
Jul 03, 2012 | 37.70 | 38.31 | 37.63 | 38.28 | 182,457 | +0.54(+1.42%) |
Jul 02, 2012 | 37.86 | 37.86 | 37.22 | 37.74 | 287,144 | -0.11(-0.28%) |
Jun 29, 2012 | 37.16 | 38.02 | 37.02 | 37.85 | 256,665 | +1.32(+3.61%) |
Jun 28, 2012 | 36.65 | 36.98 | 35.85 | 36.53 | 277,660 | -0.31(-0.84%) |
Jun 27, 2012 | 36.72 | 37.23 | 36.46 | 36.84 | 276,630 | +0.25(+0.68%) |
Jun 26, 2012 | 36.30 | 37.14 | 36.11 | 36.59 | 351,894 | +0.40(+1.11%) |
Jun 25, 2012 | 37.18 | 37.43 | 35.80 | 36.19 | 334,636 | -1.47(-3.90%) |
Jun 22, 2012 | 36.46 | 37.71 | 36.29 | 37.66 | 266,391 | +1.30(+3.58%) |
Jun 21, 2012 | 38.03 | 38.05 | 36.24 | 36.36 | 140,368 | -1.60(-4.21%) |
Jun 20, 2012 | 37.47 | 38.31 | 37.18 | 37.96 | 234,023 | +0.48(+1.28%) |
Jun 19, 2012 | 37.54 | 37.81 | 36.91 | 37.48 | 136,760 | +0.11(+0.29%) |
Jun 18, 2012 | 36.65 | 37.62 | 36.51 | 37.37 | 223,417 | +0.49(+1.33%) |
Jun 15, 2012 | 36.15 | 36.97 | 35.85 | 36.88 | 330,591 | +0.70(+1.93%) |
Jun 14, 2012 | 35.81 | 36.62 | 35.27 | 36.18 | 280,641 | +0.34(+0.95%) |
Jun 13, 2012 | 36.27 | 36.44 | 35.70 | 35.84 | 305,398 | -0.44(-1.21%) |
Jun 12, 2012 | 35.72 | 36.52 | 35.43 | 36.28 | 207,158 | +0.83(+2.34%) |
Jun 11, 2012 | 36.06 | 36.19 | 35.41 | 35.45 | 399,459 | -0.39(-1.09%) |
Jun 08, 2012 | 35.01 | 36.04 | 35.01 | 35.84 | 178,099 | +0.71(+2.02%) |
Jun 07, 2012 | 35.85 | 36.20 | 35.06 | 35.13 | 197,825 | -0.41(-1.15%) |
Jun 06, 2012 | 34.84 | 35.85 | 34.83 | 35.54 | 253,354 | +0.89(+2.57%) |
Jun 05, 2012 | 33.37 | 34.88 | 33.15 | 34.65 | 359,709 | +1.07(+3.19%) |
Jun 04, 2012 | 33.19 | 33.84 | 33.08 | 33.58 | 270,995 | +0.51(+1.54%) |
Jun 01, 2012 | 33.93 | 33.95 | 32.93 | 33.07 | 397,625 | -1.46(-4.23%) |
May 31, 2012 | 34.36 | 34.81 | 33.58 | 34.53 | 382,447 | -0.04(-0.12%) |
May 30, 2012 | 34.92 | 35.07 | 34.17 | 34.57 | 337,779 | -0.68(-1.93%) |
May 29, 2012 | 34.56 | 35.35 | 34.55 | 35.25 | 408,557 | +1.08(+3.16%) |
May 25, 2012 | 33.91 | 34.52 | 33.55 | 34.17 | 367,960 | +0.18(+0.53%) |
May 24, 2012 | 33.84 | 34.37 | 33.35 | 33.99 | 675,883 | +0.15(+0.44%) |
May 23, 2012 | 32.64 | 33.86 | 32.58 | 33.84 | 617,134 | +0.86(+2.61%) |
May 22, 2012 | 32.79 | 33.12 | 32.72 | 32.98 | 404,478 | +0.05(+0.15%) |
May 21, 2012 | 32.51 | 33.00 | 32.00 | 32.93 | 371,358 | +0.38(+1.17%) |
May 18, 2012 | 33.53 | 33.77 | 32.44 | 32.55 | 414,785 | -1.04(-3.10%) |
May 17, 2012 | 34.03 | 34.74 | 33.58 | 33.59 | 443,882 | -0.42(-1.23%) |
May 16, 2012 | 34.05 | 34.48 | 33.96 | 34.01 | 408,360 | -0.02(-0.06%) |
May 15, 2012 | 33.62 | 34.12 | 33.30 | 34.03 | 354,078 | +0.34(+1.01%) |
May 14, 2012 | 33.80 | 33.87 | 33.38 | 33.69 | 246,680 | -0.60(-1.75%) |
May 11, 2012 | 34.05 | 34.71 | 33.96 | 34.29 | 224,593 | +0.12(+0.35%) |
May 10, 2012 | 34.52 | 34.60 | 33.68 | 34.17 | 227,156 | -0.16(-0.47%) |
May 09, 2012 | 33.98 | 34.46 | 33.80 | 34.33 | 543,455 | -0.07(-0.20%) |
May 08, 2012 | 34.46 | 34.59 | 33.95 | 34.40 | 435,951 | -0.20(-0.58%) |
May 07, 2012 | 34.75 | 34.90 | 34.43 | 34.60 | 363,104 | -0.25(-0.72%) |
May 04, 2012 | 35.09 | 35.27 | 34.53 | 34.85 | 501,079 | -0.47(-1.33%) |
May 03, 2012 | 35.62 | 35.66 | 35.27 | 35.32 | 522,032 | -0.41(-1.15%) |
May 02, 2012 | 35.23 | 35.88 | 35.03 | 35.73 | 551,220 | +0.16(+0.45%) |