Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 21.61 | 21.72 | 21.27 | 21.58 | 68,939,288 | +0.80(+3.87%) |
Jun 28, 2012 | 20.83 | 21.05 | 20.18 | 20.78 | 86,663,208 | -0.56(-2.62%) |
Jun 27, 2012 | 21.11 | 21.43 | 20.87 | 21.34 | 37,488,552 | +0.29(+1.38%) |
Jun 26, 2012 | 21.13 | 21.34 | 20.92 | 21.05 | 43,467,084 | -0.02(-0.08%) |
Jun 25, 2012 | 21.46 | 21.52 | 20.87 | 21.06 | 55,492,852 | -0.98(-4.43%) |
Jun 22, 2012 | 22.17 | 22.35 | 21.89 | 22.04 | 38,048,136 | +0.13(+0.58%) |
Jun 21, 2012 | 22.74 | 22.99 | 21.86 | 21.91 | 50,504,780 | -0.81(-3.57%) |
Jun 20, 2012 | 22.60 | 23.08 | 22.35 | 22.72 | 60,547,472 | +0.28(+1.26%) |
Jun 19, 2012 | 21.99 | 22.59 | 21.95 | 22.44 | 54,159,828 | +0.75(+3.45%) |
Jun 18, 2012 | 22.03 | 22.14 | 21.65 | 21.69 | 41,666,252 | -0.60(-2.68%) |
Jun 15, 2012 | 22.12 | 22.29 | 21.34 | 22.29 | 76,232,112 | +0.32(+1.43%) |
Jun 14, 2012 | 21.86 | 22.17 | 21.71 | 21.98 | 57,771,392 | +0.19(+0.87%) |
Jun 13, 2012 | 21.53 | 22.12 | 21.31 | 21.79 | 59,400,772 | +0.04(+0.18%) |
Jun 12, 2012 | 20.99 | 21.77 | 20.80 | 21.75 | 54,779,164 | +0.90(+4.31%) |
Jun 11, 2012 | 22.38 | 22.44 | 20.81 | 20.85 | 73,949,168 | -1.02(-4.65%) |
Jun 08, 2012 | 20.98 | 21.88 | 20.75 | 21.87 | 46,987,136 | +0.68(+3.20%) |
Jun 07, 2012 | 21.87 | 22.01 | 21.01 | 21.19 | 56,070,028 | -0.18(-0.85%) |
Jun 06, 2012 | 20.72 | 21.38 | 20.48 | 21.37 | 59,756,816 | +1.09(+5.40%) |
Jun 05, 2012 | 19.49 | 20.38 | 19.48 | 20.27 | 45,761,664 | +0.73(+3.75%) |
Jun 04, 2012 | 20.05 | 20.10 | 19.38 | 19.54 | 49,254,764 | -0.45(-2.24%) |
Jun 01, 2012 | 20.36 | 20.53 | 19.88 | 19.99 | 52,725,720 | -0.88(-4.23%) |
May 31, 2012 | 20.63 | 21.09 | 20.36 | 20.87 | 47,276,232 | +0.40(+1.96%) |
May 30, 2012 | 20.89 | 20.95 | 20.46 | 20.47 | 42,620,364 | -0.80(-3.78%) |
May 29, 2012 | 21.13 | 21.31 | 21.00 | 21.27 | 34,372,628 | +0.43(+2.08%) |
May 25, 2012 | 20.76 | 21.20 | 20.75 | 20.84 | 32,102,256 | -0.15(-0.71%) |
May 24, 2012 | 21.46 | 21.60 | 20.72 | 20.99 | 51,721,396 | -0.39(-1.80%) |
May 23, 2012 | 20.89 | 21.39 | 20.53 | 21.38 | 61,634,660 | +0.18(+0.85%) |
May 22, 2012 | 20.98 | 21.81 | 20.88 | 21.20 | 64,480,184 | +0.53(+2.55%) |
May 21, 2012 | 20.63 | 21.05 | 20.27 | 20.67 | 60,784,872 | +0.19(+0.92%) |
May 18, 2012 | 20.84 | 20.90 | 20.34 | 20.48 | 76,658,304 | -0.32(-1.51%) |
May 17, 2012 | 21.24 | 21.57 | 20.73 | 20.79 | 86,868,240 | -0.40(-1.89%) |
May 16, 2012 | 22.12 | 22.39 | 21.19 | 21.20 | 68,912,584 | -0.68(-3.13%) |
May 15, 2012 | 22.35 | 22.52 | 21.77 | 21.88 | 77,429,848 | -0.28(-1.24%) |
May 14, 2012 | 22.75 | 22.97 | 22.09 | 22.16 | 65,750,208 | -0.95(-4.12%) |
May 11, 2012 | 23.12 | 23.60 | 22.93 | 23.11 | 75,834,368 | -1.02(-4.24%) |
May 10, 2012 | 24.49 | 24.76 | 23.98 | 24.13 | 46,668,592 | +0.16(+0.66%) |
May 09, 2012 | 24.31 | 24.41 | 23.78 | 23.98 | 60,930,168 | -0.68(-2.78%) |
May 08, 2012 | 24.47 | 24.89 | 24.41 | 24.66 | 35,203,380 | -0.28(-1.11%) |
May 07, 2012 | 24.52 | 25.18 | 24.46 | 24.94 | 46,081,952 | +0.06(+0.22%) |
May 04, 2012 | 25.46 | 25.63 | 24.86 | 24.88 | 43,767,788 | -0.69(-2.71%) |
May 03, 2012 | 25.81 | 25.91 | 25.36 | 25.57 | 40,265,408 | -0.17(-0.67%) |
May 02, 2012 | 26.21 | 26.24 | 25.72 | 25.75 | 41,642,352 | -0.71(-2.68%) |
May 01, 2012 | 25.92 | 26.70 | 25.79 | 26.46 | 45,026,252 | +0.44(+1.68%) |
Apr 30, 2012 | 26.26 | 26.31 | 25.77 | 26.02 | 33,355,970 | -0.36(-1.36%) |
Apr 27, 2012 | 26.80 | 26.84 | 26.29 | 26.38 | 32,259,904 | -0.30(-1.12%) |
Apr 26, 2012 | 26.31 | 26.88 | 26.26 | 26.68 | 36,589,716 | +0.16(+0.59%) |
Apr 25, 2012 | 26.80 | 26.83 | 26.15 | 26.52 | 41,106,204 | +0.20(+0.78%) |
Apr 24, 2012 | 26.27 | 26.70 | 25.98 | 26.31 | 38,434,128 | +0.13(+0.51%) |
Apr 23, 2012 | 25.86 | 26.23 | 25.56 | 26.18 | 50,635,376 | -0.50(-1.89%) |
Apr 20, 2012 | 27.53 | 27.58 | 26.61 | 26.68 | 47,448,148 | -0.76(-2.75%) |
Apr 19, 2012 | 27.90 | 27.95 | 27.13 | 27.44 | 51,187,560 | -0.18(-0.66%) |
Apr 18, 2012 | 27.47 | 28.34 | 27.47 | 27.62 | 52,688,644 | +0.00(+0.00%) |
Apr 17, 2012 | 27.42 | 27.88 | 27.11 | 27.62 | 66,409,796 | +0.85(+3.18%) |
Apr 16, 2012 | 26.31 | 27.32 | 26.58 | 26.77 | 75,764,024 | +0.46(+1.77%) |
Apr 13, 2012 | 27.26 | 27.29 | 26.11 | 26.31 | 52,352,748 | -0.96(-3.51%) |
Apr 12, 2012 | 26.61 | 27.46 | 26.46 | 27.26 | 46,838,696 | +0.82(+3.10%) |
Apr 11, 2012 | 26.45 | 26.76 | 26.20 | 26.44 | 38,950,072 | +0.57(+2.21%) |
Apr 10, 2012 | 26.73 | 27.09 | 25.75 | 25.87 | 74,285,064 | -0.87(-3.27%) |
Apr 09, 2012 | 26.77 | 26.98 | 26.44 | 26.75 | 43,607,000 | -0.65(-2.36%) |
Apr 05, 2012 | 27.35 | 27.78 | 27.19 | 27.39 | 39,961,628 | -0.20(-0.71%) |
Apr 04, 2012 | 28.25 | 28.26 | 27.42 | 27.59 | 58,023,796 | -1.05(-3.66%) |
Apr 03, 2012 | 28.90 | 29.01 | 28.35 | 28.64 | 39,104,844 | -0.39(-1.36%) |