Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 21.22 | 21.33 | 20.88 | 21.19 | 70,207,264 | +0.79(+3.87%) |
Jun 28, 2012 | 20.46 | 20.67 | 19.81 | 20.40 | 88,257,184 | -0.55(-2.62%) |
Jun 27, 2012 | 20.73 | 21.05 | 20.49 | 20.95 | 38,178,068 | +0.29(+1.38%) |
Jun 26, 2012 | 20.75 | 20.95 | 20.54 | 20.67 | 44,266,560 | -0.02(-0.07%) |
Jun 25, 2012 | 21.08 | 21.13 | 20.49 | 20.68 | 56,513,516 | -0.96(-4.43%) |
Jun 22, 2012 | 21.77 | 21.94 | 21.49 | 21.64 | 38,747,944 | +0.12(+0.57%) |
Jun 21, 2012 | 22.33 | 22.58 | 21.46 | 21.52 | 51,433,696 | -0.80(-3.57%) |
Jun 20, 2012 | 22.19 | 22.66 | 21.94 | 22.31 | 61,661,100 | +0.28(+1.26%) |
Jun 19, 2012 | 21.59 | 22.18 | 21.56 | 22.03 | 55,155,972 | +0.73(+3.45%) |
Jun 18, 2012 | 21.63 | 21.74 | 21.26 | 21.30 | 42,432,608 | -0.59(-2.68%) |
Jun 15, 2012 | 21.73 | 21.89 | 20.95 | 21.89 | 77,634,224 | +0.31(+1.43%) |
Jun 14, 2012 | 21.46 | 21.77 | 21.32 | 21.58 | 58,833,964 | +0.19(+0.87%) |
Jun 13, 2012 | 21.14 | 21.73 | 20.93 | 21.39 | 60,493,312 | +0.04(+0.18%) |
Jun 12, 2012 | 20.61 | 21.38 | 20.43 | 21.35 | 55,786,696 | +0.88(+4.31%) |
Jun 11, 2012 | 21.98 | 22.03 | 20.43 | 20.47 | 75,309,288 | -1.00(-4.65%) |
Jun 08, 2012 | 20.60 | 21.49 | 20.38 | 21.47 | 47,851,356 | +0.66(+3.20%) |
Jun 07, 2012 | 21.47 | 21.61 | 20.63 | 20.81 | 57,101,304 | -0.18(-0.85%) |
Jun 06, 2012 | 20.34 | 20.99 | 20.11 | 20.98 | 60,855,904 | +1.07(+5.40%) |
Jun 05, 2012 | 19.14 | 20.01 | 19.13 | 19.91 | 46,603,344 | +0.72(+3.75%) |
Jun 04, 2012 | 19.68 | 19.74 | 19.03 | 19.19 | 50,160,692 | -0.44(-2.25%) |
Jun 01, 2012 | 19.99 | 20.16 | 19.52 | 19.63 | 53,695,488 | -0.87(-4.22%) |
May 31, 2012 | 20.26 | 20.70 | 19.99 | 20.50 | 48,145,768 | +0.39(+1.96%) |
May 30, 2012 | 20.51 | 20.57 | 20.09 | 20.10 | 43,404,268 | -0.79(-3.77%) |
May 29, 2012 | 20.75 | 20.93 | 20.62 | 20.89 | 35,004,836 | +0.43(+2.08%) |
May 25, 2012 | 20.39 | 20.82 | 20.37 | 20.47 | 32,692,702 | -0.15(-0.71%) |
May 24, 2012 | 21.08 | 21.21 | 20.34 | 20.61 | 52,672,692 | -0.38(-1.80%) |
May 23, 2012 | 20.51 | 21.01 | 20.16 | 20.99 | 62,768,284 | +0.18(+0.85%) |
May 22, 2012 | 20.60 | 21.42 | 20.50 | 20.81 | 65,666,148 | +0.52(+2.55%) |
May 21, 2012 | 20.26 | 20.67 | 19.91 | 20.30 | 61,902,868 | +0.19(+0.92%) |
May 18, 2012 | 20.47 | 20.53 | 19.97 | 20.11 | 78,068,256 | -0.31(-1.51%) |
May 17, 2012 | 20.85 | 21.18 | 20.35 | 20.42 | 88,465,976 | -0.39(-1.89%) |
May 16, 2012 | 21.73 | 21.99 | 20.81 | 20.81 | 70,180,072 | -0.67(-3.13%) |
May 15, 2012 | 21.94 | 22.11 | 21.38 | 21.49 | 78,853,992 | -0.27(-1.24%) |
May 14, 2012 | 22.34 | 22.55 | 21.69 | 21.76 | 66,959,532 | -0.94(-4.12%) |
May 11, 2012 | 22.70 | 23.17 | 22.51 | 22.69 | 77,229,160 | -1.00(-4.24%) |
May 10, 2012 | 24.04 | 24.32 | 23.55 | 23.70 | 47,526,952 | +0.15(+0.66%) |
May 09, 2012 | 23.87 | 23.97 | 23.35 | 23.54 | 62,050,840 | -0.67(-2.78%) |
May 08, 2012 | 24.03 | 24.44 | 23.97 | 24.21 | 35,850,864 | -0.27(-1.11%) |
May 07, 2012 | 24.08 | 24.73 | 24.01 | 24.49 | 46,929,524 | +0.05(+0.22%) |
May 04, 2012 | 25.00 | 25.17 | 24.41 | 24.43 | 44,572,796 | -0.68(-2.71%) |
May 03, 2012 | 25.34 | 25.44 | 24.90 | 25.11 | 41,005,996 | -0.17(-0.67%) |
May 02, 2012 | 25.74 | 25.77 | 25.25 | 25.28 | 42,408,264 | -0.70(-2.68%) |
May 01, 2012 | 25.45 | 26.22 | 25.32 | 25.98 | 45,854,404 | +0.43(+1.68%) |
Apr 30, 2012 | 25.78 | 25.83 | 25.31 | 25.55 | 33,969,476 | -0.35(-1.36%) |
Apr 27, 2012 | 26.32 | 26.36 | 25.82 | 25.90 | 32,853,250 | -0.29(-1.12%) |
Apr 26, 2012 | 25.84 | 26.40 | 25.78 | 26.19 | 37,262,700 | +0.15(+0.59%) |
Apr 25, 2012 | 26.32 | 26.35 | 25.68 | 26.04 | 41,862,256 | +0.20(+0.78%) |
Apr 24, 2012 | 25.80 | 26.22 | 25.51 | 25.84 | 39,141,036 | +0.13(+0.51%) |
Apr 23, 2012 | 25.39 | 25.75 | 25.10 | 25.71 | 51,566,696 | -0.49(-1.89%) |
Apr 20, 2012 | 27.03 | 27.08 | 26.13 | 26.20 | 48,320,844 | -0.74(-2.75%) |
Apr 19, 2012 | 27.40 | 27.45 | 26.64 | 26.94 | 52,129,036 | -0.18(-0.66%) |
Apr 18, 2012 | 26.98 | 27.83 | 26.98 | 27.12 | 53,657,732 | +0.00(+0.00%) |
Apr 17, 2012 | 26.92 | 27.38 | 26.62 | 27.12 | 67,631,248 | +0.84(+3.18%) |
Apr 16, 2012 | 25.83 | 26.83 | 26.10 | 26.29 | 77,157,528 | +0.46(+1.77%) |
Apr 13, 2012 | 26.77 | 26.80 | 25.64 | 25.83 | 53,315,652 | -0.94(-3.51%) |
Apr 12, 2012 | 26.13 | 26.96 | 25.99 | 26.77 | 47,700,188 | +0.80(+3.10%) |
Apr 11, 2012 | 25.97 | 26.28 | 25.73 | 25.97 | 39,666,468 | +0.56(+2.21%) |
Apr 10, 2012 | 26.25 | 26.60 | 25.28 | 25.41 | 75,651,368 | -0.86(-3.27%) |
Apr 09, 2012 | 26.29 | 26.50 | 25.96 | 26.26 | 44,409,048 | -0.63(-2.36%) |
Apr 05, 2012 | 26.85 | 27.28 | 26.70 | 26.90 | 40,696,628 | -0.19(-0.71%) |
Apr 04, 2012 | 27.74 | 27.75 | 26.92 | 27.09 | 59,091,008 | -1.03(-3.66%) |
Apr 03, 2012 | 28.37 | 28.48 | 27.83 | 28.12 | 39,824,084 | -0.39(-1.36%) |