Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 36.05 | 36.15 | 35.85 | 35.86 | 53,610,892 | -0.22(-0.62%) |
Jul 30, 2012 | 35.93 | 36.20 | 35.92 | 36.08 | 34,647,692 | -0.04(-0.12%) |
Jul 27, 2012 | 35.72 | 36.28 | 35.64 | 36.13 | 33,649,704 | +0.75(+2.11%) |
Jul 26, 2012 | 35.27 | 35.66 | 35.19 | 35.38 | 25,343,694 | +1.05(+3.05%) |
Jul 25, 2012 | 34.46 | 34.51 | 34.16 | 34.33 | 14,161,203 | +0.18(+0.54%) |
Jul 24, 2012 | 34.48 | 34.51 | 33.92 | 34.15 | 26,435,220 | -0.38(-1.09%) |
Jul 23, 2012 | 34.31 | 34.61 | 34.18 | 34.53 | 22,424,014 | -0.72(-2.05%) |
Jul 20, 2012 | 35.43 | 35.46 | 35.17 | 35.25 | 33,692,788 | -0.85(-2.35%) |
Jul 19, 2012 | 35.95 | 36.16 | 35.86 | 36.10 | 19,575,024 | +0.33(+0.92%) |
Jul 18, 2012 | 35.37 | 35.80 | 35.35 | 35.77 | 18,945,310 | +0.28(+0.79%) |
Jul 17, 2012 | 35.49 | 35.58 | 35.04 | 35.49 | 23,923,722 | +0.10(+0.29%) |
Jul 16, 2012 | 35.29 | 35.50 | 35.12 | 35.38 | 17,020,576 | -0.01(-0.03%) |
Jul 13, 2012 | 34.92 | 35.46 | 34.91 | 35.39 | 17,586,394 | +0.49(+1.42%) |
Jul 12, 2012 | 34.79 | 35.01 | 34.59 | 34.90 | 29,846,526 | -0.35(-1.00%) |
Jul 11, 2012 | 35.31 | 35.40 | 35.04 | 35.25 | 27,074,140 | +0.11(+0.31%) |
Jul 10, 2012 | 35.54 | 35.60 | 35.05 | 35.14 | 27,921,832 | -0.24(-0.67%) |
Jul 09, 2012 | 35.27 | 35.39 | 35.12 | 35.38 | 22,745,770 | -0.08(-0.22%) |
Jul 06, 2012 | 35.48 | 35.55 | 35.24 | 35.46 | 21,019,756 | -0.34(-0.94%) |
Jul 05, 2012 | 35.83 | 35.91 | 35.62 | 35.80 | 20,063,484 | -0.60(-1.66%) |
Jul 03, 2012 | 36.07 | 36.43 | 36.06 | 36.40 | 16,975,364 | +0.33(+0.91%) |
Jul 02, 2012 | 35.83 | 36.10 | 35.76 | 36.07 | 41,957,772 | +0.24(+0.66%) |
Jun 29, 2012 | 35.67 | 35.85 | 35.60 | 35.83 | 43,508,676 | +1.25(+3.61%) |
Jun 28, 2012 | 34.51 | 34.61 | 34.12 | 34.58 | 31,759,668 | +0.07(+0.21%) |
Jun 27, 2012 | 34.31 | 34.58 | 34.23 | 34.51 | 27,505,734 | +0.33(+0.95%) |
Jun 26, 2012 | 34.15 | 34.28 | 33.90 | 34.19 | 37,096,152 | +0.22(+0.64%) |
Jun 25, 2012 | 34.16 | 34.18 | 33.89 | 33.97 | 45,189,740 | -0.77(-2.23%) |
Jun 22, 2012 | 34.79 | 34.84 | 34.52 | 34.74 | 22,988,976 | +0.30(+0.86%) |
Jun 21, 2012 | 35.31 | 35.38 | 34.42 | 34.44 | 35,890,836 | -0.93(-2.63%) |
Jun 20, 2012 | 35.34 | 35.63 | 35.08 | 35.37 | 39,928,124 | +0.20(+0.58%) |
Jun 19, 2012 | 34.95 | 35.40 | 34.91 | 35.17 | 32,964,558 | +0.57(+1.66%) |
Jun 18, 2012 | 34.51 | 34.69 | 34.42 | 34.60 | 27,283,636 | -0.10(-0.28%) |
Jun 15, 2012 | 34.41 | 34.74 | 34.34 | 34.69 | 28,629,440 | +0.48(+1.40%) |
Jun 14, 2012 | 33.94 | 34.34 | 33.85 | 34.21 | 20,931,126 | +0.26(+0.76%) |
Jun 13, 2012 | 33.97 | 34.29 | 33.87 | 33.95 | 23,117,534 | -0.28(-0.81%) |
Jun 12, 2012 | 33.99 | 34.25 | 33.71 | 34.23 | 22,904,994 | +0.56(+1.67%) |
Jun 11, 2012 | 34.36 | 34.37 | 33.64 | 33.67 | 27,531,016 | -0.33(-0.97%) |
Jun 08, 2012 | 33.60 | 34.04 | 33.50 | 34.00 | 20,601,966 | -0.11(-0.33%) |
Jun 07, 2012 | 34.53 | 34.55 | 34.04 | 34.11 | 26,507,492 | +0.05(+0.14%) |
Jun 06, 2012 | 33.40 | 34.08 | 33.37 | 34.06 | 28,347,084 | +0.93(+2.80%) |
Jun 05, 2012 | 32.88 | 33.17 | 32.85 | 33.13 | 28,661,300 | +0.23(+0.71%) |
Jun 04, 2012 | 32.93 | 33.04 | 32.66 | 32.90 | 27,928,114 | +0.27(+0.84%) |
Jun 01, 2012 | 32.89 | 33.04 | 32.62 | 32.63 | 48,932,600 | -0.85(-2.53%) |
May 31, 2012 | 33.48 | 33.59 | 33.10 | 33.47 | 59,407,164 | +0.14(+0.42%) |
May 30, 2012 | 33.62 | 33.63 | 33.30 | 33.33 | 27,607,566 | -0.81(-2.36%) |
May 29, 2012 | 34.13 | 34.30 | 33.86 | 34.14 | 31,448,974 | +0.43(+1.27%) |
May 25, 2012 | 33.66 | 33.89 | 33.66 | 33.71 | 19,114,404 | -0.12(-0.35%) |
May 24, 2012 | 34.01 | 34.10 | 33.63 | 33.83 | 38,964,024 | -0.22(-0.66%) |
May 23, 2012 | 33.94 | 34.06 | 33.47 | 34.06 | 60,318,240 | -0.28(-0.82%) |
May 22, 2012 | 34.48 | 34.75 | 34.19 | 34.34 | 24,204,298 | -0.13(-0.37%) |
May 21, 2012 | 33.99 | 34.48 | 33.91 | 34.46 | 31,827,984 | +0.74(+2.20%) |
May 18, 2012 | 34.12 | 34.13 | 33.42 | 33.72 | 30,547,232 | -0.25(-0.72%) |
May 17, 2012 | 34.34 | 34.39 | 33.96 | 33.97 | 37,774,784 | -0.42(-1.22%) |
May 16, 2012 | 34.74 | 34.92 | 34.36 | 34.39 | 34,218,352 | -0.34(-0.99%) |
May 15, 2012 | 34.97 | 35.15 | 34.69 | 34.73 | 25,698,494 | -0.44(-1.26%) |
May 14, 2012 | 35.30 | 35.45 | 35.17 | 35.17 | 31,567,572 | -0.69(-1.92%) |
May 11, 2012 | 35.66 | 36.17 | 35.66 | 35.86 | 20,678,322 | -0.22(-0.62%) |
May 10, 2012 | 36.27 | 36.32 | 36.03 | 36.08 | 21,842,276 | +0.17(+0.47%) |
May 09, 2012 | 35.63 | 36.11 | 35.47 | 35.91 | 44,364,616 | -0.42(-1.16%) |
May 08, 2012 | 36.47 | 36.50 | 35.95 | 36.33 | 30,052,122 | -0.57(-1.54%) |
May 07, 2012 | 36.64 | 36.94 | 36.61 | 36.90 | 31,221,362 | +0.27(+0.73%) |
May 04, 2012 | 37.01 | 37.06 | 36.60 | 36.64 | 28,573,006 | -0.57(-1.53%) |
May 03, 2012 | 37.46 | 37.52 | 37.13 | 37.20 | 20,346,048 | -0.33(-0.88%) |
May 02, 2012 | 37.36 | 37.59 | 37.22 | 37.53 | 22,672,158 | -0.29(-0.78%) |