Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 30.43 | 30.59 | 30.24 | 30.24 | 18,457,178 | -0.21(-0.70%) |
Jul 30, 2012 | 30.56 | 30.76 | 30.35 | 30.45 | 18,915,236 | -0.42(-1.36%) |
Jul 27, 2012 | 29.95 | 30.93 | 29.75 | 30.87 | 43,791,052 | +1.21(+4.07%) |
Jul 26, 2012 | 29.47 | 29.95 | 29.43 | 29.67 | 23,812,434 | +0.49(+1.67%) |
Jul 25, 2012 | 29.38 | 29.43 | 29.00 | 29.18 | 17,865,454 | -0.05(-0.16%) |
Jul 24, 2012 | 29.59 | 29.68 | 28.93 | 29.23 | 29,762,290 | -0.40(-1.34%) |
Jul 23, 2012 | 29.59 | 29.74 | 29.48 | 29.62 | 21,002,092 | -0.10(-0.32%) |
Jul 20, 2012 | 29.86 | 29.89 | 29.65 | 29.72 | 19,022,426 | -0.36(-1.21%) |
Jul 19, 2012 | 30.09 | 30.15 | 29.81 | 30.08 | 20,433,898 | +0.00(+0.00%) |
Jul 18, 2012 | 30.08 | 30.20 | 29.90 | 30.08 | 23,677,896 | -0.17(-0.57%) |
Jul 17, 2012 | 29.64 | 30.38 | 29.55 | 30.25 | 29,422,068 | +0.58(+1.94%) |
Jul 16, 2012 | 29.59 | 29.80 | 29.44 | 29.68 | 22,249,486 | -0.08(-0.28%) |
Jul 13, 2012 | 29.48 | 29.83 | 29.39 | 29.76 | 24,784,126 | +0.38(+1.31%) |
Jul 12, 2012 | 29.35 | 29.56 | 29.28 | 29.38 | 67,122,048 | +1.16(+4.13%) |
Jul 11, 2012 | 28.33 | 28.39 | 28.11 | 28.21 | 18,053,726 | -0.11(-0.39%) |
Jul 10, 2012 | 28.88 | 28.90 | 28.25 | 28.32 | 24,407,150 | -0.52(-1.80%) |
Jul 09, 2012 | 28.56 | 28.93 | 28.43 | 28.84 | 29,534,050 | +0.42(+1.49%) |
Jul 06, 2012 | 28.30 | 28.45 | 28.27 | 28.42 | 14,694,509 | -0.08(-0.29%) |
Jul 05, 2012 | 28.53 | 28.62 | 28.28 | 28.50 | 13,512,809 | -0.12(-0.43%) |
Jul 03, 2012 | 28.57 | 28.73 | 28.45 | 28.63 | 11,035,372 | -0.03(-0.10%) |
Jul 02, 2012 | 28.24 | 28.65 | 28.23 | 28.65 | 20,944,176 | +0.07(+0.24%) |
Jun 29, 2012 | 28.00 | 28.58 | 28.00 | 28.58 | 34,586,944 | +0.73(+2.63%) |
Jun 28, 2012 | 27.67 | 27.87 | 27.51 | 27.85 | 18,348,710 | +0.10(+0.37%) |
Jun 27, 2012 | 27.44 | 27.90 | 27.37 | 27.75 | 19,173,936 | +0.32(+1.16%) |
Jun 26, 2012 | 27.26 | 27.93 | 27.20 | 27.43 | 16,707,907 | +0.19(+0.70%) |
Jun 25, 2012 | 27.32 | 27.42 | 27.18 | 27.24 | 22,417,318 | -0.27(-0.98%) |
Jun 22, 2012 | 27.11 | 27.60 | 27.08 | 27.51 | 35,298,564 | +0.50(+1.85%) |
Jun 21, 2012 | 26.95 | 27.24 | 26.90 | 27.01 | 25,319,070 | +0.16(+0.61%) |
Jun 20, 2012 | 26.82 | 26.96 | 26.70 | 26.85 | 16,609,669 | -0.01(-0.05%) |
Jun 19, 2012 | 26.60 | 26.99 | 26.61 | 26.86 | 17,382,744 | +0.26(+0.98%) |
Jun 18, 2012 | 26.51 | 26.74 | 26.51 | 26.60 | 12,057,076 | -0.06(-0.23%) |
Jun 15, 2012 | 26.71 | 26.77 | 26.61 | 26.66 | 23,447,056 | +0.10(+0.39%) |
Jun 14, 2012 | 26.37 | 26.66 | 26.26 | 26.56 | 18,855,732 | +0.27(+1.02%) |
Jun 13, 2012 | 26.29 | 26.56 | 26.20 | 26.29 | 16,892,108 | -0.31(-1.16%) |
Jun 12, 2012 | 26.43 | 26.60 | 26.28 | 26.60 | 15,288,101 | +0.26(+0.99%) |
Jun 11, 2012 | 26.44 | 26.54 | 26.32 | 26.34 | 68,377,008 | +0.01(+0.03%) |
Jun 08, 2012 | 26.35 | 26.39 | 26.19 | 26.33 | 74,381,008 | +0.09(+0.34%) |
Jun 07, 2012 | 26.06 | 26.34 | 26.02 | 26.24 | 77,953,664 | +0.29(+1.13%) |
Jun 06, 2012 | 25.85 | 25.95 | 25.69 | 25.95 | 18,423,810 | +0.27(+1.07%) |
Jun 05, 2012 | 25.61 | 25.71 | 25.51 | 25.67 | 15,424,551 | +0.03(+0.11%) |
Jun 04, 2012 | 25.46 | 25.65 | 25.41 | 25.65 | 15,943,722 | +0.19(+0.75%) |
Jun 01, 2012 | 25.46 | 25.67 | 25.35 | 25.46 | 19,531,020 | -0.27(-1.06%) |
May 31, 2012 | 25.75 | 25.92 | 25.50 | 25.73 | 19,647,162 | +0.12(+0.48%) |
May 30, 2012 | 25.61 | 25.78 | 25.53 | 25.61 | 14,121,267 | -0.13(-0.51%) |
May 29, 2012 | 25.80 | 25.85 | 25.63 | 25.74 | 12,842,100 | +0.03(+0.11%) |
May 25, 2012 | 25.72 | 25.85 | 25.59 | 25.71 | 9,628,929 | -0.03(-0.13%) |
May 24, 2012 | 25.61 | 25.79 | 25.52 | 25.74 | 12,636,587 | +0.18(+0.70%) |
May 23, 2012 | 25.65 | 25.76 | 25.35 | 25.56 | 16,412,395 | -0.08(-0.32%) |
May 22, 2012 | 25.78 | 25.84 | 25.57 | 25.65 | 18,005,686 | -0.10(-0.37%) |
May 21, 2012 | 25.83 | 25.94 | 25.71 | 25.74 | 13,583,809 | -0.15(-0.58%) |
May 18, 2012 | 26.15 | 26.16 | 25.76 | 25.89 | 27,299,850 | -0.14(-0.55%) |
May 17, 2012 | 26.16 | 26.32 | 26.02 | 26.04 | 20,311,104 | -0.14(-0.52%) |
May 16, 2012 | 25.99 | 26.26 | 25.86 | 26.17 | 22,448,876 | +0.34(+1.30%) |
May 15, 2012 | 26.07 | 26.15 | 25.73 | 25.84 | 15,559,512 | -0.33(-1.27%) |
May 14, 2012 | 25.91 | 26.28 | 25.82 | 26.17 | 23,767,950 | +0.13(+0.51%) |
May 11, 2012 | 26.15 | 26.25 | 25.98 | 26.04 | 17,689,938 | -0.25(-0.94%) |
May 10, 2012 | 26.22 | 26.44 | 26.19 | 26.28 | 13,806,624 | +0.21(+0.79%) |
May 09, 2012 | 26.25 | 26.35 | 26.08 | 26.08 | 17,477,840 | -0.37(-1.40%) |
May 08, 2012 | 26.37 | 26.47 | 26.21 | 26.45 | 12,800,861 | +0.06(+0.23%) |
May 07, 2012 | 26.37 | 26.57 | 26.36 | 26.39 | 16,904,482 | -0.21(-0.77%) |
May 04, 2012 | 26.78 | 26.78 | 26.43 | 26.59 | 17,428,528 | -0.23(-0.84%) |
May 03, 2012 | 26.91 | 26.96 | 26.74 | 26.82 | 15,438,783 | -0.08(-0.31%) |
May 02, 2012 | 26.92 | 27.00 | 26.76 | 26.90 | 16,842,736 | -0.05(-0.20%) |