Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 30.42 | 30.58 | 30.23 | 30.23 | 18,465,918 | -0.21(-0.70%) |
Jul 30, 2012 | 30.55 | 30.75 | 30.34 | 30.44 | 18,924,194 | -0.42(-1.36%) |
Jul 27, 2012 | 29.94 | 30.91 | 29.74 | 30.86 | 43,811,792 | +1.21(+4.07%) |
Jul 26, 2012 | 29.46 | 29.94 | 29.41 | 29.65 | 23,823,712 | +0.49(+1.67%) |
Jul 25, 2012 | 29.36 | 29.42 | 28.99 | 29.17 | 17,873,914 | -0.05(-0.16%) |
Jul 24, 2012 | 29.58 | 29.67 | 28.92 | 29.21 | 29,776,384 | -0.40(-1.34%) |
Jul 23, 2012 | 29.58 | 29.73 | 29.47 | 29.61 | 21,012,036 | -0.10(-0.32%) |
Jul 20, 2012 | 29.85 | 29.88 | 29.64 | 29.71 | 19,031,434 | -0.36(-1.21%) |
Jul 19, 2012 | 30.08 | 30.13 | 29.80 | 30.07 | 20,443,576 | +0.00(+0.00%) |
Jul 18, 2012 | 30.06 | 30.19 | 29.89 | 30.07 | 23,689,108 | -0.17(-0.57%) |
Jul 17, 2012 | 29.62 | 30.37 | 29.54 | 30.24 | 29,436,002 | +0.57(+1.94%) |
Jul 16, 2012 | 29.58 | 29.79 | 29.43 | 29.67 | 22,260,022 | -0.08(-0.28%) |
Jul 13, 2012 | 29.47 | 29.82 | 29.38 | 29.75 | 24,795,862 | +0.38(+1.30%) |
Jul 12, 2012 | 29.34 | 29.55 | 29.26 | 29.36 | 67,153,840 | +1.16(+4.13%) |
Jul 11, 2012 | 28.32 | 28.38 | 28.10 | 28.20 | 18,062,274 | -0.11(-0.39%) |
Jul 10, 2012 | 28.86 | 28.89 | 28.24 | 28.31 | 24,418,708 | -0.52(-1.80%) |
Jul 09, 2012 | 28.54 | 28.92 | 28.42 | 28.83 | 29,548,036 | +0.42(+1.49%) |
Jul 06, 2012 | 28.28 | 28.43 | 28.26 | 28.41 | 14,701,468 | -0.08(-0.29%) |
Jul 05, 2012 | 28.52 | 28.60 | 28.26 | 28.49 | 13,519,208 | -0.12(-0.43%) |
Jul 03, 2012 | 28.56 | 28.71 | 28.44 | 28.61 | 11,040,598 | -0.03(-0.10%) |
Jul 02, 2012 | 28.23 | 28.64 | 28.21 | 28.64 | 20,954,094 | +0.07(+0.24%) |
Jun 29, 2012 | 27.98 | 28.57 | 27.98 | 28.57 | 34,603,324 | +0.73(+2.63%) |
Jun 28, 2012 | 27.65 | 27.85 | 27.50 | 27.84 | 18,357,400 | +0.10(+0.37%) |
Jun 27, 2012 | 27.43 | 27.89 | 27.35 | 27.74 | 19,183,016 | +0.32(+1.16%) |
Jun 26, 2012 | 27.25 | 27.92 | 27.18 | 27.42 | 16,715,820 | +0.19(+0.70%) |
Jun 25, 2012 | 27.31 | 27.40 | 27.17 | 27.23 | 22,427,934 | -0.27(-0.98%) |
Jun 22, 2012 | 27.10 | 27.59 | 27.07 | 27.50 | 35,315,280 | +0.50(+1.85%) |
Jun 21, 2012 | 26.93 | 27.23 | 26.89 | 27.00 | 25,331,060 | +0.16(+0.61%) |
Jun 20, 2012 | 26.80 | 26.95 | 26.69 | 26.83 | 16,617,534 | -0.01(-0.05%) |
Jun 19, 2012 | 26.59 | 26.98 | 26.59 | 26.85 | 17,390,976 | +0.26(+0.98%) |
Jun 18, 2012 | 26.50 | 26.73 | 26.50 | 26.59 | 12,062,786 | -0.06(-0.23%) |
Jun 15, 2012 | 26.70 | 26.76 | 26.60 | 26.65 | 23,458,160 | +0.10(+0.39%) |
Jun 14, 2012 | 26.36 | 26.65 | 26.24 | 26.54 | 18,864,662 | +0.27(+1.02%) |
Jun 13, 2012 | 26.28 | 26.54 | 26.19 | 26.28 | 16,900,108 | -0.31(-1.16%) |
Jun 12, 2012 | 26.42 | 26.59 | 26.27 | 26.59 | 15,295,341 | +0.26(+0.99%) |
Jun 11, 2012 | 26.43 | 26.53 | 26.31 | 26.33 | 68,409,384 | +0.01(+0.03%) |
Jun 08, 2012 | 26.33 | 26.38 | 26.18 | 26.32 | 74,416,232 | +0.09(+0.34%) |
Jun 07, 2012 | 26.05 | 26.33 | 26.01 | 26.23 | 77,990,584 | +0.29(+1.13%) |
Jun 06, 2012 | 25.83 | 25.94 | 25.68 | 25.94 | 18,432,534 | +0.27(+1.07%) |
Jun 05, 2012 | 25.59 | 25.70 | 25.50 | 25.66 | 15,431,855 | +0.03(+0.11%) |
Jun 04, 2012 | 25.44 | 25.64 | 25.40 | 25.63 | 15,951,273 | +0.19(+0.75%) |
Jun 01, 2012 | 25.44 | 25.66 | 25.33 | 25.44 | 19,540,268 | -0.27(-1.06%) |
May 31, 2012 | 25.74 | 25.91 | 25.49 | 25.72 | 19,656,466 | +0.12(+0.48%) |
May 30, 2012 | 25.59 | 25.76 | 25.52 | 25.59 | 14,127,955 | -0.13(-0.51%) |
May 29, 2012 | 25.79 | 25.83 | 25.61 | 25.72 | 12,848,181 | +0.03(+0.11%) |
May 25, 2012 | 25.71 | 25.83 | 25.57 | 25.70 | 9,633,489 | -0.03(-0.13%) |
May 24, 2012 | 25.59 | 25.78 | 25.51 | 25.73 | 12,642,571 | +0.18(+0.70%) |
May 23, 2012 | 25.63 | 25.75 | 25.33 | 25.55 | 16,420,167 | -0.08(-0.32%) |
May 22, 2012 | 25.77 | 25.83 | 25.56 | 25.63 | 18,014,212 | -0.10(-0.37%) |
May 21, 2012 | 25.82 | 25.93 | 25.70 | 25.73 | 13,590,242 | -0.15(-0.58%) |
May 18, 2012 | 26.14 | 26.15 | 25.75 | 25.88 | 27,312,778 | -0.14(-0.55%) |
May 17, 2012 | 26.15 | 26.31 | 26.00 | 26.02 | 20,320,722 | -0.14(-0.52%) |
May 16, 2012 | 25.98 | 26.24 | 25.85 | 26.16 | 22,459,508 | +0.34(+1.30%) |
May 15, 2012 | 26.06 | 26.14 | 25.72 | 25.83 | 15,566,881 | -0.33(-1.27%) |
May 14, 2012 | 25.90 | 26.27 | 25.81 | 26.16 | 23,779,206 | +0.13(+0.51%) |
May 11, 2012 | 26.14 | 26.24 | 25.97 | 26.02 | 17,698,314 | -0.25(-0.94%) |
May 10, 2012 | 26.21 | 26.43 | 26.18 | 26.27 | 13,813,162 | +0.21(+0.79%) |
May 09, 2012 | 26.24 | 26.34 | 26.07 | 26.07 | 17,486,116 | -0.37(-1.40%) |
May 08, 2012 | 26.36 | 26.46 | 26.20 | 26.44 | 12,806,923 | +0.06(+0.23%) |
May 07, 2012 | 26.35 | 26.56 | 26.35 | 26.37 | 16,912,488 | -0.21(-0.77%) |
May 04, 2012 | 26.76 | 26.76 | 26.42 | 26.58 | 17,436,782 | -0.23(-0.84%) |
May 03, 2012 | 26.90 | 26.95 | 26.73 | 26.80 | 15,446,094 | -0.08(-0.31%) |
May 02, 2012 | 26.91 | 26.98 | 26.75 | 26.89 | 16,850,712 | -0.05(-0.20%) |