Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 21.24 | 21.47 | 21.07 | 21.36 | 31,415,770 | -0.01(-0.04%) |
Jul 30, 2012 | 21.46 | 21.56 | 21.24 | 21.37 | 33,343,690 | -0.13(-0.59%) |
Jul 27, 2012 | 20.94 | 21.73 | 20.75 | 21.50 | 66,339,912 | +0.80(+3.88%) |
Jul 26, 2012 | 20.84 | 20.88 | 20.47 | 20.69 | 38,015,020 | +0.39(+1.90%) |
Jul 25, 2012 | 20.05 | 20.55 | 20.05 | 20.31 | 46,998,744 | +0.43(+2.18%) |
Jul 24, 2012 | 20.03 | 20.07 | 19.61 | 19.87 | 45,353,996 | -0.08(-0.39%) |
Jul 23, 2012 | 19.76 | 20.01 | 19.69 | 19.95 | 49,544,608 | -0.42(-2.05%) |
Jul 20, 2012 | 20.68 | 20.68 | 20.35 | 20.37 | 40,214,344 | -0.57(-2.71%) |
Jul 19, 2012 | 21.38 | 21.53 | 20.83 | 20.94 | 42,146,172 | -0.40(-1.88%) |
Jul 18, 2012 | 21.41 | 21.65 | 21.19 | 21.34 | 41,001,740 | -0.22(-1.02%) |
Jul 17, 2012 | 21.36 | 21.58 | 20.95 | 21.56 | 50,227,140 | +0.45(+2.13%) |
Jul 16, 2012 | 21.61 | 21.68 | 20.96 | 21.11 | 75,465,240 | +0.13(+0.60%) |
Jul 13, 2012 | 20.14 | 21.24 | 20.11 | 20.98 | 61,464,084 | +1.08(+5.42%) |
Jul 12, 2012 | 20.16 | 20.20 | 19.80 | 19.90 | 46,876,388 | -0.46(-2.28%) |
Jul 11, 2012 | 20.44 | 20.83 | 20.25 | 20.37 | 48,054,604 | -0.01(-0.04%) |
Jul 10, 2012 | 20.82 | 20.95 | 20.24 | 20.38 | 35,422,480 | -0.18(-0.88%) |
Jul 09, 2012 | 20.64 | 20.77 | 20.31 | 20.56 | 35,420,032 | -0.20(-0.95%) |
Jul 06, 2012 | 20.82 | 21.08 | 20.55 | 20.75 | 34,999,404 | -0.38(-1.79%) |
Jul 05, 2012 | 21.66 | 21.75 | 21.02 | 21.13 | 40,415,176 | -0.64(-2.93%) |
Jul 03, 2012 | 21.57 | 21.87 | 21.41 | 21.77 | 19,016,486 | +0.15(+0.69%) |
Jul 02, 2012 | 21.63 | 21.99 | 21.24 | 21.62 | 38,061,092 | +0.04(+0.18%) |
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%) |