Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 32.80 | 32.89 | 32.17 | 32.20 | 22,037,084 | -0.63(-1.93%) |
Jul 30, 2012 | 32.69 | 32.91 | 32.37 | 32.83 | 18,820,926 | -0.05(-0.15%) |
Jul 27, 2012 | 32.11 | 33.05 | 31.99 | 32.88 | 34,215,244 | +1.15(+3.63%) |
Jul 26, 2012 | 31.27 | 31.78 | 31.05 | 31.73 | 20,689,078 | +1.02(+3.31%) |
Jul 25, 2012 | 30.97 | 31.06 | 30.53 | 30.71 | 13,441,729 | -0.04(-0.12%) |
Jul 24, 2012 | 31.11 | 31.11 | 30.45 | 30.75 | 19,974,614 | -0.17(-0.56%) |
Jul 23, 2012 | 30.77 | 31.02 | 30.38 | 30.92 | 27,987,044 | -0.83(-2.61%) |
Jul 20, 2012 | 31.94 | 32.06 | 31.64 | 31.75 | 19,868,530 | -0.60(-1.86%) |
Jul 19, 2012 | 32.00 | 32.40 | 31.94 | 32.35 | 16,784,264 | +0.48(+1.50%) |
Jul 18, 2012 | 31.41 | 31.94 | 31.33 | 31.87 | 15,528,063 | +0.21(+0.68%) |
Jul 17, 2012 | 31.49 | 31.73 | 31.07 | 31.66 | 18,532,584 | +0.33(+1.04%) |
Jul 16, 2012 | 31.52 | 31.57 | 31.10 | 31.33 | 14,085,370 | -0.17(-0.53%) |
Jul 13, 2012 | 31.36 | 31.70 | 31.35 | 31.50 | 17,254,370 | +0.55(+1.77%) |
Jul 12, 2012 | 30.60 | 31.14 | 30.44 | 30.95 | 20,874,634 | -0.23(-0.73%) |
Jul 11, 2012 | 31.22 | 31.64 | 30.90 | 31.18 | 21,180,920 | -0.07(-0.24%) |
Jul 10, 2012 | 32.14 | 32.17 | 31.09 | 31.25 | 22,743,000 | -0.53(-1.66%) |
Jul 09, 2012 | 31.94 | 31.96 | 31.53 | 31.78 | 11,390,910 | -0.25(-0.77%) |
Jul 06, 2012 | 32.16 | 32.26 | 31.73 | 32.03 | 23,353,340 | -0.66(-2.01%) |
Jul 05, 2012 | 32.55 | 33.07 | 32.13 | 32.68 | 30,071,042 | -0.10(-0.30%) |
Jul 03, 2012 | 32.53 | 32.84 | 32.36 | 32.78 | 23,852,290 | +0.50(+1.56%) |
Jul 02, 2012 | 31.98 | 32.32 | 31.83 | 32.28 | 25,652,004 | +0.54(+1.71%) |
Jun 29, 2012 | 31.33 | 31.80 | 31.16 | 31.74 | 45,391,804 | +1.61(+5.35%) |
Jun 28, 2012 | 30.00 | 30.21 | 29.63 | 30.12 | 43,830,888 | -0.15(-0.49%) |
Jun 27, 2012 | 30.36 | 30.49 | 29.95 | 30.27 | 35,682,844 | -0.07(-0.22%) |
Jun 26, 2012 | 30.25 | 30.56 | 30.03 | 30.34 | 30,046,398 | +0.04(+0.14%) |
Jun 25, 2012 | 30.54 | 30.64 | 30.11 | 30.30 | 38,694,320 | -0.86(-2.76%) |
Jun 22, 2012 | 31.65 | 31.71 | 31.00 | 31.16 | 27,496,178 | -0.27(-0.86%) |
Jun 21, 2012 | 32.43 | 32.51 | 31.38 | 31.43 | 38,282,728 | -1.14(-3.49%) |
Jun 20, 2012 | 32.81 | 33.01 | 32.19 | 32.56 | 39,076,448 | -0.24(-0.73%) |
Jun 19, 2012 | 31.95 | 32.92 | 31.87 | 32.80 | 58,293,288 | +1.16(+3.65%) |
Jun 18, 2012 | 31.23 | 31.78 | 31.12 | 31.65 | 22,622,744 | +0.08(+0.27%) |
Jun 15, 2012 | 31.40 | 31.62 | 31.23 | 31.56 | 31,050,816 | +0.38(+1.22%) |
Jun 14, 2012 | 31.05 | 31.34 | 30.79 | 31.18 | 34,507,056 | +0.13(+0.41%) |
Jun 13, 2012 | 30.93 | 31.52 | 30.84 | 31.06 | 27,802,878 | +0.02(+0.06%) |
Jun 12, 2012 | 30.84 | 31.09 | 30.63 | 31.04 | 26,762,364 | +0.45(+1.48%) |
Jun 11, 2012 | 31.71 | 31.76 | 30.58 | 30.59 | 33,241,810 | -0.73(-2.34%) |
Jun 08, 2012 | 31.20 | 31.36 | 30.94 | 31.32 | 28,246,060 | -0.45(-1.42%) |
Jun 07, 2012 | 31.88 | 32.37 | 31.65 | 31.77 | 27,533,040 | +0.45(+1.43%) |
Jun 06, 2012 | 30.76 | 31.41 | 30.70 | 31.33 | 34,229,560 | +0.74(+2.41%) |
Jun 05, 2012 | 30.84 | 31.12 | 30.48 | 30.59 | 28,679,258 | +0.13(+0.41%) |
Jun 04, 2012 | 30.61 | 30.88 | 30.40 | 30.46 | 25,061,712 | -0.08(-0.26%) |
Jun 01, 2012 | 30.61 | 31.06 | 30.49 | 30.54 | 30,921,490 | -0.78(-2.50%) |
May 31, 2012 | 30.88 | 31.44 | 30.46 | 31.32 | 33,793,748 | +0.30(+0.97%) |
May 30, 2012 | 30.81 | 31.17 | 30.78 | 31.02 | 31,001,814 | -0.67(-2.13%) |
May 29, 2012 | 32.06 | 32.11 | 31.44 | 31.70 | 33,286,200 | +0.31(+1.00%) |
May 25, 2012 | 30.93 | 31.55 | 30.81 | 31.38 | 39,724,280 | +0.61(+1.99%) |
May 24, 2012 | 30.99 | 31.01 | 30.22 | 30.77 | 34,799,580 | -0.06(-0.20%) |
May 23, 2012 | 30.70 | 30.91 | 29.83 | 30.83 | 51,627,324 | +0.04(+0.14%) |
May 22, 2012 | 31.45 | 31.90 | 30.62 | 30.79 | 46,476,120 | -0.88(-2.78%) |
May 21, 2012 | 30.97 | 31.76 | 30.96 | 31.67 | 27,517,040 | +0.64(+2.08%) |
May 18, 2012 | 31.19 | 31.32 | 30.55 | 31.02 | 48,101,808 | -0.01(-0.04%) |
May 17, 2012 | 31.91 | 32.00 | 30.95 | 31.03 | 44,988,328 | -0.93(-2.90%) |
May 16, 2012 | 32.83 | 32.85 | 31.62 | 31.96 | 42,415,740 | -0.06(-0.19%) |
May 15, 2012 | 32.64 | 33.00 | 31.97 | 32.02 | 32,588,670 | -0.63(-1.94%) |
May 14, 2012 | 33.09 | 33.15 | 32.64 | 32.65 | 42,289,824 | -1.37(-4.03%) |
May 11, 2012 | 34.01 | 34.77 | 33.95 | 34.03 | 26,053,494 | -0.34(-1.00%) |
May 10, 2012 | 34.53 | 34.72 | 34.25 | 34.37 | 23,355,062 | +0.21(+0.62%) |
May 09, 2012 | 34.00 | 34.45 | 33.76 | 34.16 | 28,989,162 | -0.53(-1.53%) |
May 08, 2012 | 35.05 | 35.07 | 34.48 | 34.69 | 29,437,176 | -0.73(-2.07%) |
May 07, 2012 | 35.07 | 35.55 | 34.93 | 35.42 | 21,563,904 | +0.16(+0.44%) |
May 04, 2012 | 36.09 | 36.12 | 35.12 | 35.27 | 30,297,696 | -0.87(-2.40%) |
May 03, 2012 | 36.29 | 36.34 | 35.71 | 36.13 | 20,663,530 | -0.17(-0.46%) |
May 02, 2012 | 36.31 | 36.46 | 36.13 | 36.30 | 25,696,444 | -0.17(-0.48%) |