Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 30.82 | 30.95 | 30.53 | 30.53 | 75,325,624 | -0.14(-0.46%) |
Jul 30, 2012 | 30.64 | 30.84 | 30.60 | 30.67 | 53,054,092 | -0.18(-0.57%) |
Jul 27, 2012 | 30.34 | 30.91 | 30.25 | 30.85 | 65,169,736 | +0.84(+2.80%) |
Jul 26, 2012 | 29.81 | 30.06 | 29.68 | 30.01 | 64,975,352 | +0.66(+2.26%) |
Jul 25, 2012 | 29.42 | 29.53 | 29.17 | 29.35 | 44,197,408 | +0.14(+0.49%) |
Jul 24, 2012 | 29.47 | 29.48 | 29.02 | 29.20 | 59,933,012 | -0.13(-0.44%) |
Jul 23, 2012 | 29.26 | 29.48 | 28.99 | 29.33 | 71,227,832 | -0.78(-2.60%) |
Jul 20, 2012 | 30.20 | 30.27 | 30.01 | 30.11 | 56,081,216 | -0.45(-1.48%) |
Jul 19, 2012 | 30.45 | 30.63 | 30.34 | 30.57 | 57,273,300 | +0.28(+0.91%) |
Jul 18, 2012 | 29.93 | 30.37 | 29.92 | 30.29 | 60,754,836 | -0.08(-0.26%) |
Jul 17, 2012 | 30.16 | 30.40 | 29.82 | 30.37 | 51,276,484 | +0.40(+1.34%) |
Jul 16, 2012 | 29.87 | 30.04 | 29.72 | 29.97 | 33,670,716 | -0.07(-0.23%) |
Jul 13, 2012 | 29.72 | 30.07 | 29.70 | 30.04 | 47,641,472 | +0.57(+1.92%) |
Jul 12, 2012 | 29.40 | 29.65 | 29.23 | 29.47 | 57,794,900 | -0.50(-1.67%) |
Jul 11, 2012 | 29.93 | 30.11 | 29.76 | 29.97 | 47,574,404 | +0.16(+0.52%) |
Jul 10, 2012 | 30.43 | 30.45 | 29.70 | 29.81 | 62,334,860 | -0.34(-1.11%) |
Jul 09, 2012 | 30.13 | 30.20 | 29.96 | 30.15 | 44,243,716 | -0.11(-0.36%) |
Jul 06, 2012 | 30.36 | 30.43 | 30.13 | 30.26 | 63,326,776 | -0.56(-1.82%) |
Jul 05, 2012 | 30.88 | 31.02 | 30.65 | 30.82 | 42,939,464 | -0.33(-1.05%) |
Jul 03, 2012 | 30.83 | 31.16 | 30.73 | 31.15 | 46,254,260 | +0.61(+2.01%) |
Jul 02, 2012 | 30.48 | 30.59 | 30.27 | 30.54 | 49,342,348 | -0.01(-0.03%) |
Jun 29, 2012 | 30.16 | 30.59 | 30.12 | 30.54 | 100,038,240 | +1.30(+4.44%) |
Jun 28, 2012 | 29.12 | 29.28 | 28.92 | 29.24 | 43,800,200 | -0.14(-0.48%) |
Jun 27, 2012 | 29.38 | 29.49 | 29.28 | 29.38 | 36,203,088 | +0.19(+0.64%) |
Jun 26, 2012 | 29.14 | 29.31 | 28.92 | 29.20 | 46,015,160 | +0.25(+0.88%) |
Jun 25, 2012 | 29.06 | 29.06 | 28.78 | 28.94 | 56,751,800 | -0.55(-1.87%) |
Jun 22, 2012 | 29.63 | 29.65 | 29.33 | 29.49 | 42,491,820 | +0.09(+0.32%) |
Jun 21, 2012 | 30.31 | 30.34 | 29.36 | 29.40 | 75,359,864 | -1.12(-3.66%) |
Jun 20, 2012 | 30.62 | 30.71 | 30.22 | 30.52 | 76,251,424 | -0.10(-0.33%) |
Jun 19, 2012 | 30.39 | 30.81 | 30.34 | 30.62 | 65,016,124 | +0.49(+1.61%) |
Jun 18, 2012 | 29.88 | 30.21 | 29.80 | 30.13 | 48,692,324 | +0.06(+0.21%) |
Jun 15, 2012 | 29.67 | 30.08 | 29.60 | 30.07 | 81,723,896 | +0.54(+1.84%) |
Jun 14, 2012 | 29.28 | 29.63 | 29.13 | 29.53 | 60,247,260 | +0.20(+0.70%) |
Jun 13, 2012 | 29.38 | 29.66 | 29.25 | 29.32 | 56,957,268 | -0.11(-0.37%) |
Jun 12, 2012 | 29.24 | 29.45 | 29.09 | 29.43 | 70,061,944 | +0.60(+2.07%) |
Jun 11, 2012 | 29.51 | 29.55 | 28.81 | 28.83 | 67,166,880 | -0.42(-1.44%) |
Jun 08, 2012 | 29.07 | 29.30 | 28.96 | 29.25 | 51,521,060 | -0.25(-0.86%) |
Jun 07, 2012 | 29.95 | 30.02 | 29.41 | 29.51 | 64,355,320 | +0.18(+0.62%) |
Jun 06, 2012 | 28.81 | 29.37 | 28.81 | 29.33 | 71,687,192 | +0.83(+2.92%) |
Jun 05, 2012 | 28.42 | 28.57 | 28.27 | 28.49 | 76,274,880 | +0.07(+0.26%) |
Jun 04, 2012 | 28.34 | 28.53 | 28.20 | 28.42 | 74,046,856 | +0.12(+0.44%) |
Jun 01, 2012 | 28.48 | 28.63 | 28.26 | 28.30 | 103,673,680 | -0.78(-2.68%) |
May 31, 2012 | 29.00 | 29.22 | 28.70 | 29.08 | 86,268,640 | +0.12(+0.43%) |
May 30, 2012 | 28.90 | 29.04 | 28.77 | 28.95 | 103,851,064 | -0.51(-1.73%) |
May 29, 2012 | 29.42 | 29.58 | 29.21 | 29.46 | 92,282,392 | +0.81(+2.83%) |
May 25, 2012 | 28.67 | 28.82 | 28.57 | 28.65 | 61,837,696 | -0.14(-0.48%) |
May 24, 2012 | 28.94 | 29.03 | 28.51 | 28.79 | 74,809,776 | -0.15(-0.51%) |
May 23, 2012 | 28.83 | 28.96 | 28.30 | 28.94 | 93,363,488 | -0.20(-0.69%) |
May 22, 2012 | 29.41 | 29.62 | 28.95 | 29.14 | 68,524,584 | -0.31(-1.05%) |
May 21, 2012 | 28.92 | 29.49 | 28.89 | 29.45 | 81,052,216 | +0.69(+2.39%) |
May 18, 2012 | 29.12 | 29.20 | 28.67 | 28.76 | 97,458,536 | -0.28(-0.96%) |
May 17, 2012 | 29.42 | 29.48 | 29.01 | 29.04 | 96,366,600 | -0.40(-1.36%) |
May 16, 2012 | 29.70 | 29.88 | 29.40 | 29.44 | 107,223,776 | -0.42(-1.42%) |
May 15, 2012 | 30.15 | 30.26 | 29.75 | 29.86 | 79,780,928 | -0.26(-0.87%) |
May 14, 2012 | 30.29 | 30.34 | 30.12 | 30.12 | 81,751,048 | -0.70(-2.26%) |
May 11, 2012 | 30.86 | 31.25 | 30.80 | 30.82 | 72,987,752 | -0.40(-1.30%) |
May 10, 2012 | 31.42 | 31.42 | 31.17 | 31.23 | 62,672,836 | +0.13(+0.42%) |
May 09, 2012 | 30.93 | 31.31 | 30.75 | 31.10 | 112,592,096 | -0.41(-1.30%) |
May 08, 2012 | 31.72 | 31.73 | 31.17 | 31.50 | 86,642,768 | -0.51(-1.59%) |
May 07, 2012 | 31.84 | 32.06 | 31.81 | 32.01 | 57,176,836 | +0.12(+0.36%) |
May 04, 2012 | 32.29 | 32.35 | 31.84 | 31.90 | 75,829,664 | -0.57(-1.76%) |
May 03, 2012 | 32.73 | 32.75 | 32.32 | 32.47 | 59,218,816 | -0.24(-0.74%) |
May 02, 2012 | 32.68 | 32.77 | 32.51 | 32.71 | 45,874,852 | -0.07(-0.20%) |