Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 33.38 | 33.70 | 32.97 | 33.02 | 1,149,890 | -0.52(-1.55%) |
Jul 30, 2012 | 33.62 | 33.94 | 33.37 | 33.54 | 1,137,385 | -0.10(-0.30%) |
Jul 27, 2012 | 33.26 | 33.89 | 33.13 | 33.64 | 1,625,546 | +0.70(+2.13%) |
Jul 26, 2012 | 32.92 | 33.11 | 32.40 | 32.94 | 1,408,729 | +0.59(+1.82%) |
Jul 25, 2012 | 32.82 | 32.91 | 32.30 | 32.35 | 1,804,905 | -0.34(-1.04%) |
Jul 24, 2012 | 32.77 | 32.96 | 32.40 | 32.69 | 1,504,882 | +0.06(+0.18%) |
Jul 23, 2012 | 32.57 | 32.93 | 32.02 | 32.63 | 1,591,065 | -0.33(-1.00%) |
Jul 20, 2012 | 33.42 | 33.44 | 32.81 | 32.96 | 1,844,514 | -0.80(-2.37%) |
Jul 19, 2012 | 33.59 | 34.00 | 33.28 | 33.76 | 2,040,498 | +0.31(+0.93%) |
Jul 18, 2012 | 32.85 | 33.66 | 32.64 | 33.45 | 2,415,707 | +0.50(+1.52%) |
Jul 17, 2012 | 33.08 | 33.47 | 32.56 | 32.95 | 2,064,939 | +0.12(+0.37%) |
Jul 16, 2012 | 32.88 | 33.44 | 32.74 | 32.83 | 2,667,840 | -0.22(-0.67%) |
Jul 13, 2012 | 32.24 | 33.18 | 32.23 | 33.05 | 2,380,927 | +0.83(+2.58%) |
Jul 12, 2012 | 31.51 | 32.56 | 31.40 | 32.22 | 3,918,396 | +0.41(+1.29%) |
Jul 11, 2012 | 31.52 | 31.89 | 31.19 | 31.81 | 3,552,544 | +0.20(+0.63%) |
Jul 10, 2012 | 31.44 | 31.91 | 31.42 | 31.61 | 1,954,996 | +0.37(+1.18%) |
Jul 09, 2012 | 31.10 | 31.35 | 30.97 | 31.24 | 1,651,689 | -0.07(-0.22%) |
Jul 06, 2012 | 31.30 | 31.75 | 31.03 | 31.31 | 1,943,319 | -0.39(-1.23%) |
Jul 05, 2012 | 30.84 | 31.81 | 30.84 | 31.70 | 2,190,505 | +0.70(+2.26%) |
Jul 03, 2012 | 30.65 | 31.25 | 30.65 | 31.00 | 733,129 | +0.26(+0.85%) |
Jul 02, 2012 | 30.58 | 31.01 | 30.45 | 30.74 | 1,813,512 | +0.16(+0.52%) |
Jun 29, 2012 | 29.81 | 30.70 | 29.75 | 30.58 | 3,862,782 | +1.71(+5.92%) |
Jun 28, 2012 | 28.97 | 29.22 | 28.47 | 28.87 | 2,090,843 | -0.42(-1.43%) |
Jun 27, 2012 | 29.25 | 29.49 | 29.02 | 29.29 | 2,297,281 | +0.04(+0.14%) |
Jun 26, 2012 | 28.68 | 29.54 | 28.48 | 29.25 | 2,446,378 | +0.68(+2.38%) |
Jun 25, 2012 | 28.81 | 28.93 | 28.43 | 28.57 | 2,033,850 | -0.60(-2.06%) |
Jun 22, 2012 | 29.59 | 29.67 | 29.10 | 29.17 | 2,416,270 | -0.22(-0.75%) |
Jun 21, 2012 | 30.00 | 30.00 | 29.25 | 29.39 | 2,314,535 | -0.44(-1.48%) |
Jun 20, 2012 | 29.71 | 30.00 | 29.52 | 29.83 | 1,843,823 | +0.09(+0.30%) |
Jun 19, 2012 | 30.05 | 30.05 | 29.49 | 29.74 | 3,507,118 | -0.12(-0.40%) |
Jun 18, 2012 | 29.59 | 29.90 | 29.15 | 29.86 | 2,072,900 | +0.03(+0.10%) |
Jun 15, 2012 | 29.91 | 30.00 | 29.67 | 29.83 | 1,773,340 | +0.08(+0.27%) |
Jun 14, 2012 | 29.87 | 30.15 | 29.42 | 29.75 | 2,320,962 | +0.00(+0.00%) |
Jun 13, 2012 | 30.80 | 30.97 | 29.57 | 29.75 | 3,090,960 | -1.16(-3.75%) |
Jun 12, 2012 | 30.63 | 30.97 | 30.27 | 30.91 | 1,427,922 | +0.44(+1.44%) |
Jun 11, 2012 | 31.49 | 31.71 | 30.43 | 30.47 | 1,643,668 | -0.72(-2.31%) |
Jun 08, 2012 | 30.53 | 31.27 | 30.48 | 31.19 | 2,116,250 | +0.63(+2.06%) |
Jun 07, 2012 | 31.45 | 32.19 | 30.24 | 30.56 | 1,854,084 | -0.60(-1.93%) |
Jun 06, 2012 | 30.71 | 31.24 | 30.64 | 31.16 | 2,575,061 | +0.77(+2.53%) |
Jun 05, 2012 | 29.97 | 30.46 | 29.82 | 30.39 | 1,839,075 | +0.42(+1.40%) |
Jun 04, 2012 | 30.35 | 30.64 | 29.58 | 29.97 | 2,868,162 | -0.40(-1.32%) |
Jun 01, 2012 | 30.37 | 31.17 | 30.03 | 30.37 | 2,614,730 | -1.37(-4.32%) |
May 31, 2012 | 32.02 | 32.08 | 31.31 | 31.74 | 6,245,412 | -0.30(-0.94%) |
May 30, 2012 | 32.51 | 32.51 | 31.97 | 32.04 | 1,755,788 | -0.73(-2.23%) |
May 29, 2012 | 33.29 | 33.29 | 32.39 | 32.77 | 1,992,434 | +0.35(+1.08%) |
May 25, 2012 | 32.37 | 32.85 | 32.29 | 32.42 | 2,746,092 | +0.11(+0.34%) |
May 24, 2012 | 31.63 | 32.36 | 31.53 | 32.31 | 4,498,374 | +0.76(+2.41%) |
May 23, 2012 | 30.81 | 31.57 | 30.50 | 31.55 | 2,885,923 | +0.52(+1.68%) |
May 22, 2012 | 30.65 | 31.58 | 30.57 | 31.03 | 3,565,545 | +0.61(+2.01%) |
May 21, 2012 | 30.37 | 30.98 | 29.91 | 30.42 | 4,078,774 | +0.09(+0.30%) |
May 18, 2012 | 31.64 | 31.83 | 30.22 | 30.33 | 8,588,856 | +2.32(+8.28%) |
May 17, 2012 | 28.88 | 28.96 | 27.86 | 28.01 | 5,255,407 | -0.92(-3.18%) |
May 16, 2012 | 28.91 | 29.20 | 28.66 | 28.93 | 2,703,338 | +0.11(+0.38%) |
May 15, 2012 | 28.88 | 29.38 | 28.74 | 28.82 | 2,670,854 | -0.12(-0.41%) |
May 14, 2012 | 28.82 | 29.46 | 28.54 | 28.94 | 3,118,268 | -0.21(-0.72%) |
May 11, 2012 | 29.19 | 29.76 | 29.04 | 29.15 | 2,451,242 | -0.19(-0.65%) |
May 10, 2012 | 29.30 | 29.63 | 28.86 | 29.34 | 2,134,067 | +0.38(+1.31%) |
May 09, 2012 | 28.79 | 29.34 | 28.55 | 28.96 | 2,095,943 | -0.17(-0.58%) |
May 08, 2012 | 29.68 | 29.72 | 28.21 | 29.13 | 4,775,550 | -0.85(-2.84%) |
May 07, 2012 | 30.46 | 30.65 | 29.85 | 29.98 | 3,031,644 | -0.71(-2.31%) |
May 04, 2012 | 31.37 | 31.70 | 30.59 | 30.69 | 1,846,599 | -0.89(-2.82%) |
May 03, 2012 | 31.85 | 32.09 | 31.38 | 31.58 | 1,422,280 | -0.24(-0.75%) |
May 02, 2012 | 30.65 | 31.89 | 30.61 | 31.82 | 1,769,343 | +0.98(+3.18%) |