Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 33.75 | 33.97 | 33.75 | 33.75 | 23,566,690 | -0.08(-0.24%) |
Jul 30, 2012 | 33.81 | 34.01 | 33.65 | 33.83 | 27,665,214 | -0.20(-0.57%) |
Jul 27, 2012 | 33.55 | 34.15 | 33.44 | 34.02 | 49,368,648 | +0.59(+1.75%) |
Jul 26, 2012 | 32.85 | 33.67 | 32.79 | 33.44 | 34,936,516 | +0.91(+2.80%) |
Jul 25, 2012 | 32.62 | 32.79 | 32.49 | 32.53 | 26,185,908 | +0.05(+0.15%) |
Jul 24, 2012 | 32.62 | 32.67 | 32.10 | 32.48 | 33,749,956 | -0.20(-0.60%) |
Jul 23, 2012 | 31.81 | 32.74 | 31.75 | 32.67 | 37,804,804 | +0.36(+1.11%) |
Jul 20, 2012 | 32.35 | 33.13 | 31.63 | 32.32 | 71,364,808 | +0.11(+0.35%) |
Jul 19, 2012 | 32.43 | 32.43 | 31.94 | 32.20 | 25,775,300 | -0.06(-0.20%) |
Jul 18, 2012 | 31.96 | 32.30 | 31.86 | 32.27 | 24,155,150 | +0.20(+0.61%) |
Jul 17, 2012 | 31.94 | 32.28 | 31.60 | 32.07 | 31,936,726 | +0.21(+0.66%) |
Jul 16, 2012 | 31.73 | 31.89 | 31.60 | 31.86 | 21,993,960 | -0.29(-0.91%) |
Jul 13, 2012 | 31.73 | 32.32 | 31.65 | 32.15 | 19,880,402 | +0.54(+1.70%) |
Jul 12, 2012 | 31.71 | 31.94 | 31.49 | 31.62 | 30,833,828 | -0.39(-1.22%) |
Jul 11, 2012 | 32.01 | 32.19 | 31.78 | 32.01 | 26,285,892 | +0.10(+0.31%) |
Jul 10, 2012 | 32.59 | 32.64 | 31.71 | 31.91 | 33,567,240 | -0.68(-2.10%) |
Jul 09, 2012 | 32.51 | 32.59 | 32.38 | 32.59 | 20,277,332 | +0.07(+0.20%) |
Jul 06, 2012 | 32.79 | 32.95 | 32.45 | 32.53 | 34,587,040 | -0.54(-1.62%) |
Jul 05, 2012 | 33.08 | 33.31 | 33.00 | 33.06 | 17,852,296 | -0.16(-0.49%) |
Jul 03, 2012 | 33.15 | 33.34 | 33.06 | 33.23 | 13,064,395 | -0.10(-0.29%) |
Jul 02, 2012 | 33.73 | 33.86 | 32.98 | 33.32 | 37,949,268 | -0.57(-1.68%) |
Jun 29, 2012 | 33.21 | 33.89 | 33.21 | 33.89 | 44,541,272 | +1.04(+3.17%) |
Jun 28, 2012 | 32.40 | 32.85 | 32.32 | 32.85 | 34,967,448 | +0.11(+0.35%) |
Jun 27, 2012 | 32.38 | 32.84 | 32.35 | 32.74 | 33,074,740 | +0.54(+1.67%) |
Jun 26, 2012 | 31.78 | 32.36 | 31.73 | 32.20 | 36,114,896 | +0.46(+1.43%) |
Jun 25, 2012 | 31.68 | 31.88 | 31.37 | 31.75 | 27,388,168 | -0.47(-1.46%) |
Jun 22, 2012 | 32.01 | 32.38 | 31.73 | 32.22 | 31,601,394 | +0.46(+1.43%) |
Jun 21, 2012 | 32.51 | 32.64 | 31.65 | 31.76 | 37,462,816 | +0.40(+1.27%) |
Jun 20, 2012 | 31.21 | 31.44 | 30.97 | 31.36 | 29,951,948 | +0.16(+0.50%) |
Jun 19, 2012 | 31.01 | 31.43 | 30.97 | 31.21 | 27,673,134 | +0.39(+1.27%) |
Jun 18, 2012 | 31.02 | 31.18 | 30.82 | 30.82 | 26,895,932 | -0.39(-1.25%) |
Jun 15, 2012 | 31.01 | 31.21 | 30.82 | 31.21 | 38,324,792 | +0.85(+2.79%) |
Jun 14, 2012 | 29.81 | 30.44 | 29.62 | 30.36 | 40,490,668 | +0.54(+1.81%) |
Jun 13, 2012 | 29.64 | 30.08 | 29.56 | 29.82 | 26,121,496 | -0.17(-0.56%) |
Jun 12, 2012 | 29.50 | 29.99 | 29.39 | 29.99 | 30,593,030 | +0.57(+1.94%) |
Jun 11, 2012 | 29.79 | 29.91 | 29.36 | 29.42 | 33,418,472 | -0.14(-0.47%) |
Jun 08, 2012 | 29.22 | 29.64 | 29.10 | 29.56 | 70,108,848 | +0.31(+1.05%) |
Jun 07, 2012 | 29.39 | 29.56 | 29.10 | 29.25 | 90,513,080 | +0.18(+0.64%) |
Jun 06, 2012 | 28.31 | 29.07 | 28.19 | 29.07 | 27,847,602 | +0.99(+3.51%) |
Jun 05, 2012 | 27.84 | 28.17 | 27.74 | 28.08 | 24,968,264 | +0.14(+0.50%) |
Jun 04, 2012 | 28.39 | 28.50 | 27.79 | 27.94 | 43,253,712 | -0.60(-2.10%) |
Jun 01, 2012 | 28.97 | 29.24 | 28.34 | 28.54 | 39,581,276 | -0.85(-2.88%) |
May 31, 2012 | 29.27 | 29.59 | 29.05 | 29.39 | 31,851,720 | +0.08(+0.26%) |
May 30, 2012 | 29.54 | 29.56 | 29.24 | 29.31 | 27,175,296 | -0.48(-1.60%) |
May 29, 2012 | 29.70 | 29.91 | 29.56 | 29.79 | 23,148,384 | +0.23(+0.78%) |
May 25, 2012 | 29.70 | 29.90 | 29.44 | 29.56 | 17,439,606 | -0.08(-0.26%) |
May 24, 2012 | 29.48 | 29.85 | 29.28 | 29.64 | 27,192,152 | +0.11(+0.37%) |
May 23, 2012 | 29.44 | 29.58 | 28.87 | 29.53 | 41,237,648 | +0.00(+0.00%) |
May 22, 2012 | 29.50 | 29.70 | 29.34 | 29.53 | 30,649,174 | +0.09(+0.31%) |
May 21, 2012 | 29.24 | 29.54 | 29.18 | 29.44 | 25,075,984 | +0.26(+0.90%) |
May 18, 2012 | 29.18 | 29.50 | 29.02 | 29.18 | 39,711,864 | +0.11(+0.37%) |
May 17, 2012 | 29.25 | 29.45 | 29.05 | 29.07 | 33,882,444 | -0.18(-0.63%) |
May 16, 2012 | 29.08 | 29.65 | 28.81 | 29.25 | 55,227,304 | +0.92(+3.26%) |
May 15, 2012 | 28.56 | 28.74 | 28.21 | 28.33 | 30,894,506 | -0.31(-1.08%) |
May 14, 2012 | 28.97 | 29.01 | 28.56 | 28.64 | 30,503,596 | -0.63(-2.16%) |
May 11, 2012 | 29.13 | 29.67 | 29.11 | 29.27 | 17,075,632 | -0.12(-0.42%) |
May 10, 2012 | 29.44 | 29.61 | 29.27 | 29.39 | 22,865,008 | +0.28(+0.95%) |
May 09, 2012 | 29.25 | 29.31 | 28.85 | 29.11 | 39,939,288 | -0.52(-1.77%) |
May 08, 2012 | 29.61 | 29.76 | 29.28 | 29.64 | 26,162,166 | -0.11(-0.36%) |
May 07, 2012 | 29.48 | 29.99 | 29.47 | 29.74 | 23,153,492 | -0.03(-0.10%) |
May 04, 2012 | 30.11 | 30.16 | 29.64 | 29.78 | 22,602,892 | -0.42(-1.38%) |
May 03, 2012 | 30.48 | 30.48 | 30.13 | 30.19 | 15,707,852 | -0.25(-0.81%) |
May 02, 2012 | 30.36 | 30.45 | 30.05 | 30.44 | 21,866,588 | -0.05(-0.15%) |