Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 23.35 | 23.35 | 21.59 | 21.69 | 56,089,896 | -1.44(-6.22%) |
Jul 30, 2012 | 23.97 | 24.01 | 23.01 | 23.13 | 29,291,040 | -0.55(-2.34%) |
Jul 27, 2012 | 23.17 | 24.51 | 22.26 | 23.68 | 123,228,944 | -3.14(-11.70%) |
Jul 26, 2012 | 27.72 | 28.20 | 26.70 | 26.82 | 63,151,800 | -2.49(-8.50%) |
Jul 25, 2012 | 28.36 | 29.46 | 28.05 | 29.31 | 17,097,538 | +0.89(+3.13%) |
Jul 24, 2012 | 28.79 | 29.42 | 28.07 | 28.42 | 11,534,602 | -0.30(-1.04%) |
Jul 23, 2012 | 28.09 | 28.97 | 27.98 | 28.72 | 12,403,661 | -0.01(-0.03%) |
Jul 20, 2012 | 28.97 | 29.44 | 28.69 | 28.73 | 11,881,639 | -0.24(-0.83%) |
Jul 19, 2012 | 29.38 | 29.47 | 28.60 | 28.97 | 13,689,407 | -0.11(-0.38%) |
Jul 18, 2012 | 28.28 | 29.26 | 28.12 | 29.08 | 16,835,260 | +1.02(+3.63%) |
Jul 17, 2012 | 28.45 | 28.56 | 27.12 | 28.06 | 30,448,896 | -0.15(-0.55%) |
Jul 16, 2012 | 30.47 | 30.47 | 28.18 | 28.22 | 24,599,822 | -2.47(-8.06%) |
Jul 13, 2012 | 31.01 | 31.04 | 30.53 | 30.69 | 8,116,886 | -0.09(-0.29%) |
Jul 12, 2012 | 30.67 | 31.37 | 30.57 | 30.78 | 11,312,626 | -0.16(-0.52%) |
Jul 11, 2012 | 31.45 | 31.53 | 30.52 | 30.94 | 13,028,911 | -0.50(-1.59%) |
Jul 10, 2012 | 32.40 | 32.45 | 31.13 | 31.44 | 14,258,522 | -0.70(-2.18%) |
Jul 09, 2012 | 32.07 | 32.85 | 31.96 | 32.14 | 17,777,982 | +0.44(+1.39%) |
Jul 06, 2012 | 31.41 | 31.87 | 31.23 | 31.70 | 10,960,623 | +0.26(+0.83%) |
Jul 05, 2012 | 31.29 | 31.59 | 30.99 | 31.44 | 10,041,705 | +0.27(+0.87%) |
Jul 03, 2012 | 30.88 | 31.41 | 30.77 | 31.17 | 8,774,798 | +0.43(+1.39%) |
Jul 02, 2012 | 31.22 | 31.70 | 30.52 | 30.74 | 14,132,913 | -0.32(-1.04%) |
Jun 29, 2012 | 31.89 | 31.96 | 30.73 | 31.06 | 19,532,746 | -0.26(-0.85%) |
Jun 28, 2012 | 31.93 | 32.16 | 30.87 | 31.33 | 17,703,128 | -0.87(-2.70%) |
Jun 27, 2012 | 32.43 | 32.87 | 31.87 | 32.20 | 28,588,302 | -0.87(-2.63%) |
Jun 26, 2012 | 32.66 | 33.40 | 32.47 | 33.06 | 24,844,372 | +1.04(+3.24%) |
Jun 25, 2012 | 32.83 | 32.98 | 31.52 | 32.03 | 24,361,260 | -0.99(-3.00%) |
Jun 22, 2012 | 32.38 | 33.41 | 32.03 | 33.02 | 74,913,376 | +1.21(+3.80%) |
Jun 21, 2012 | 31.64 | 32.47 | 31.48 | 31.81 | 21,873,534 | +0.24(+0.76%) |
Jun 20, 2012 | 31.89 | 31.89 | 31.12 | 31.57 | 15,568,799 | -0.31(-0.97%) |
Jun 19, 2012 | 31.50 | 32.15 | 30.67 | 31.88 | 30,867,892 | +0.50(+1.60%) |
Jun 18, 2012 | 29.92 | 32.05 | 29.38 | 31.38 | 43,007,672 | +1.39(+4.65%) |
Jun 15, 2012 | 28.47 | 30.07 | 28.32 | 29.98 | 43,609,960 | +1.72(+6.09%) |
Jun 14, 2012 | 27.62 | 28.29 | 27.35 | 28.26 | 16,856,872 | +1.02(+3.74%) |
Jun 13, 2012 | 27.63 | 28.07 | 27.07 | 27.24 | 17,129,514 | -0.13(-0.47%) |
Jun 12, 2012 | 27.45 | 27.74 | 26.93 | 27.37 | 15,832,697 | +0.39(+1.46%) |
Jun 11, 2012 | 27.15 | 28.04 | 26.81 | 26.98 | 28,244,070 | -0.09(-0.35%) |
Jun 08, 2012 | 26.52 | 27.73 | 26.41 | 27.07 | 38,073,776 | +0.79(+3.00%) |
Jun 07, 2012 | 26.97 | 27.32 | 26.12 | 26.28 | 26,177,246 | -0.50(-1.87%) |
Jun 06, 2012 | 26.04 | 27.14 | 25.49 | 26.78 | 61,512,048 | +0.94(+3.64%) |
Jun 05, 2012 | 26.67 | 27.73 | 25.72 | 25.84 | 42,441,056 | -1.03(-3.83%) |
Jun 04, 2012 | 27.17 | 27.62 | 26.41 | 26.87 | 35,249,416 | -0.82(-2.96%) |
Jun 01, 2012 | 28.86 | 29.12 | 27.36 | 27.69 | 41,889,320 | -1.88(-6.35%) |
May 31, 2012 | 28.51 | 29.64 | 26.80 | 29.57 | 111,679,168 | +1.41(+5.00%) |
May 30, 2012 | 28.66 | 29.52 | 27.83 | 28.16 | 57,306,716 | -0.65(-2.25%) |
May 29, 2012 | 31.45 | 31.66 | 28.62 | 28.81 | 78,058,528 | -3.07(-9.62%) |
May 25, 2012 | 32.87 | 32.92 | 31.08 | 31.88 | 37,229,092 | -1.12(-3.39%) |
May 24, 2012 | 32.92 | 33.17 | 31.74 | 32.99 | 50,286,500 | +1.03(+3.22%) |
May 23, 2012 | 31.34 | 32.47 | 31.33 | 31.97 | 73,702,384 | +1.00(+3.23%) |
May 22, 2012 | 32.58 | 33.55 | 30.91 | 30.97 | 101,880,664 | -3.03(-8.90%) |
May 21, 2012 | 36.49 | 36.62 | 32.97 | 33.99 | 168,308,496 | -4.20(-10.99%) |