Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 23.61 | 23.80 | 23.49 | 23.60 | 46,969,504 | -0.14(-0.57%) |
Jul 30, 2012 | 23.83 | 23.88 | 23.60 | 23.74 | 36,087,772 | -0.09(-0.39%) |
Jul 27, 2012 | 23.61 | 23.91 | 23.37 | 23.83 | 55,240,236 | +0.48(+2.04%) |
Jul 26, 2012 | 23.41 | 23.63 | 23.30 | 23.36 | 56,559,536 | +0.26(+1.15%) |
Jul 25, 2012 | 23.42 | 23.49 | 23.05 | 23.09 | 56,906,592 | -0.26(-1.10%) |
Jul 24, 2012 | 23.42 | 23.52 | 23.15 | 23.35 | 59,568,196 | -0.10(-0.44%) |
Jul 23, 2012 | 23.68 | 23.69 | 23.24 | 23.45 | 68,824,888 | -0.67(-2.77%) |
Jul 20, 2012 | 24.83 | 24.87 | 24.07 | 24.12 | 79,938,736 | -0.44(-1.79%) |
Jul 19, 2012 | 24.44 | 24.67 | 24.33 | 24.56 | 58,116,260 | +0.17(+0.71%) |
Jul 18, 2012 | 23.71 | 24.39 | 23.60 | 24.39 | 51,299,928 | +0.63(+2.66%) |
Jul 17, 2012 | 23.74 | 23.92 | 23.39 | 23.76 | 42,163,000 | +0.18(+0.75%) |
Jul 16, 2012 | 23.61 | 23.65 | 23.26 | 23.58 | 34,833,884 | +0.04(+0.17%) |
Jul 13, 2012 | 23.04 | 23.61 | 23.00 | 23.54 | 48,798,124 | +0.61(+2.65%) |
Jul 12, 2012 | 23.35 | 23.37 | 22.86 | 22.93 | 79,310,072 | -0.54(-2.29%) |
Jul 11, 2012 | 23.80 | 23.82 | 23.31 | 23.47 | 48,921,912 | -0.35(-1.48%) |
Jul 10, 2012 | 24.09 | 24.20 | 23.64 | 23.82 | 46,860,716 | -0.21(-0.87%) |
Jul 09, 2012 | 24.12 | 24.21 | 23.85 | 24.03 | 38,305,308 | -0.15(-0.61%) |
Jul 06, 2012 | 24.52 | 24.59 | 23.99 | 24.18 | 47,814,864 | -0.41(-1.68%) |
Jul 05, 2012 | 24.50 | 24.65 | 24.33 | 24.59 | 35,957,368 | -0.05(-0.20%) |
Jul 03, 2012 | 24.21 | 24.64 | 24.16 | 24.64 | 26,145,694 | +0.16(+0.65%) |
Jul 02, 2012 | 24.53 | 24.53 | 24.20 | 24.48 | 38,163,252 | -0.02(-0.10%) |
Jun 29, 2012 | 24.39 | 24.58 | 24.14 | 24.50 | 68,921,304 | +0.54(+2.27%) |
Jun 28, 2012 | 24.01 | 24.07 | 23.56 | 23.96 | 56,593,064 | -0.21(-0.86%) |
Jun 27, 2012 | 24.18 | 24.43 | 24.05 | 24.16 | 42,175,000 | +0.12(+0.50%) |
Jun 26, 2012 | 24.03 | 24.24 | 23.98 | 24.04 | 47,969,348 | +0.12(+0.52%) |
Jun 25, 2012 | 24.27 | 24.28 | 23.72 | 23.92 | 52,708,188 | -0.67(-2.72%) |
Jun 22, 2012 | 24.27 | 24.61 | 24.05 | 24.59 | 56,305,528 | +0.45(+1.87%) |
Jun 21, 2012 | 24.80 | 24.94 | 24.08 | 24.14 | 60,498,424 | -0.64(-2.57%) |
Jun 20, 2012 | 24.77 | 24.87 | 24.54 | 24.77 | 45,231,684 | +0.18(+0.75%) |
Jun 19, 2012 | 24.18 | 24.92 | 24.07 | 24.59 | 94,528,568 | +0.69(+2.88%) |
Jun 18, 2012 | 24.02 | 24.05 | 23.80 | 23.90 | 73,048,536 | -0.14(-0.60%) |
Jun 15, 2012 | 23.70 | 24.09 | 23.62 | 24.04 | 77,800,384 | +0.54(+2.32%) |
Jun 14, 2012 | 23.49 | 23.60 | 23.13 | 23.50 | 49,264,764 | +0.17(+0.72%) |
Jun 13, 2012 | 23.40 | 23.58 | 23.27 | 23.33 | 41,180,272 | -0.13(-0.55%) |
Jun 12, 2012 | 23.31 | 23.47 | 23.10 | 23.46 | 44,114,808 | +0.32(+1.37%) |
Jun 11, 2012 | 23.81 | 23.88 | 23.08 | 23.14 | 57,883,412 | -0.60(-2.55%) |
Jun 08, 2012 | 23.40 | 23.77 | 23.27 | 23.75 | 53,129,688 | +0.34(+1.44%) |
Jun 07, 2012 | 23.74 | 23.79 | 23.36 | 23.41 | 47,184,860 | -0.10(-0.41%) |
Jun 06, 2012 | 23.13 | 23.52 | 23.07 | 23.51 | 58,471,940 | +0.68(+2.96%) |
Jun 05, 2012 | 22.84 | 23.03 | 22.74 | 22.83 | 57,053,088 | -0.04(-0.16%) |
Jun 04, 2012 | 22.92 | 23.05 | 22.68 | 22.87 | 59,836,280 | +0.08(+0.35%) |
Jun 01, 2012 | 23.04 | 23.20 | 22.78 | 22.79 | 70,708,704 | -0.59(-2.54%) |
May 31, 2012 | 23.47 | 23.56 | 23.18 | 23.38 | 48,859,348 | -0.12(-0.51%) |
May 30, 2012 | 23.51 | 23.61 | 23.32 | 23.50 | 51,920,024 | -0.18(-0.74%) |
May 29, 2012 | 23.53 | 23.80 | 23.40 | 23.68 | 47,141,664 | +0.40(+1.72%) |
May 25, 2012 | 23.39 | 23.52 | 23.24 | 23.28 | 36,841,472 | -0.01(-0.03%) |
May 24, 2012 | 23.36 | 23.47 | 23.04 | 23.28 | 65,640,644 | -0.03(-0.14%) |
May 23, 2012 | 23.51 | 23.55 | 22.94 | 23.32 | 81,360,824 | -0.52(-2.18%) |
May 22, 2012 | 23.78 | 23.93 | 23.63 | 23.84 | 49,322,428 | +0.01(+0.03%) |
May 21, 2012 | 23.31 | 23.86 | 23.28 | 23.83 | 48,427,196 | +0.38(+1.64%) |
May 18, 2012 | 23.86 | 23.88 | 23.36 | 23.44 | 70,173,088 | -0.36(-1.51%) |
May 17, 2012 | 24.02 | 24.20 | 23.80 | 23.80 | 60,532,740 | -0.14(-0.60%) |
May 16, 2012 | 24.28 | 24.28 | 23.82 | 23.95 | 74,994,136 | -0.25(-1.03%) |
May 15, 2012 | 24.54 | 24.67 | 24.15 | 24.20 | 77,186,632 | -0.22(-0.89%) |
May 14, 2012 | 24.52 | 24.70 | 24.38 | 24.41 | 50,912,952 | -0.38(-1.54%) |
May 11, 2012 | 24.42 | 25.10 | 24.42 | 24.80 | 54,616,920 | +0.33(+1.37%) |
May 10, 2012 | 24.56 | 24.68 | 24.23 | 24.46 | 55,082,888 | -0.02(-0.06%) |
May 09, 2012 | 24.02 | 24.53 | 23.95 | 24.48 | 63,209,052 | +0.21(+0.85%) |
May 08, 2012 | 24.25 | 24.49 | 24.01 | 24.27 | 58,221,028 | -0.12(-0.49%) |
May 07, 2012 | 24.43 | 24.56 | 24.33 | 24.39 | 61,127,960 | -0.26(-1.07%) |
May 04, 2012 | 25.03 | 25.12 | 24.60 | 24.65 | 72,798,944 | -0.62(-2.46%) |
May 03, 2012 | 25.37 | 25.38 | 25.15 | 25.27 | 39,587,900 | -0.03(-0.13%) |
May 02, 2012 | 25.34 | 25.40 | 25.18 | 25.30 | 46,982,284 | -0.17(-0.66%) |