Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 26.42 | 26.49 | 25.38 | 25.72 | 77,772,568 | -0.11(-0.42%) |
Jun 28, 2012 | 25.43 | 25.87 | 25.09 | 25.83 | 97,084,736 | -0.65(-2.45%) |
Jun 27, 2012 | 25.66 | 26.51 | 25.56 | 26.48 | 47,411,060 | +0.77(+3.00%) |
Jun 26, 2012 | 25.96 | 26.00 | 25.61 | 25.71 | 48,690,512 | +0.28(+1.10%) |
Jun 25, 2012 | 25.38 | 25.53 | 24.94 | 25.43 | 45,940,980 | -0.48(-1.86%) |
Jun 22, 2012 | 25.93 | 26.27 | 25.89 | 25.91 | 61,403,636 | +0.35(+1.35%) |
Jun 21, 2012 | 26.27 | 26.66 | 25.51 | 25.56 | 132,800,408 | -0.68(-2.58%) |
Jun 20, 2012 | 25.94 | 26.59 | 25.79 | 26.24 | 84,906,792 | +0.77(+3.02%) |
Jun 19, 2012 | 25.19 | 25.65 | 25.00 | 25.47 | 45,100,740 | +0.55(+2.20%) |
Jun 18, 2012 | 24.99 | 25.41 | 24.84 | 24.92 | 43,150,392 | -0.30(-1.17%) |
Jun 15, 2012 | 25.12 | 25.25 | 24.77 | 25.22 | 56,843,072 | +0.27(+1.10%) |
Jun 14, 2012 | 24.77 | 25.12 | 24.53 | 24.94 | 61,699,580 | +0.25(+1.02%) |
Jun 13, 2012 | 24.25 | 25.25 | 24.21 | 24.69 | 100,624,168 | +0.38(+1.57%) |
Jun 12, 2012 | 23.67 | 24.32 | 23.40 | 24.31 | 60,167,984 | +0.68(+2.89%) |
Jun 11, 2012 | 24.74 | 24.79 | 23.60 | 23.63 | 64,434,480 | -0.62(-2.55%) |
Jun 08, 2012 | 23.59 | 24.25 | 23.43 | 24.25 | 47,567,692 | +0.63(+2.65%) |
Jun 07, 2012 | 24.31 | 24.35 | 23.61 | 23.62 | 74,838,664 | -0.19(-0.79%) |
Jun 06, 2012 | 23.55 | 23.98 | 23.23 | 23.81 | 66,616,028 | +0.78(+3.38%) |
Jun 05, 2012 | 22.24 | 23.13 | 22.22 | 23.03 | 64,572,180 | +0.71(+3.19%) |
Jun 04, 2012 | 23.15 | 23.16 | 22.19 | 22.32 | 83,987,808 | -0.67(-2.91%) |
Jun 01, 2012 | 23.33 | 23.50 | 22.87 | 22.99 | 70,089,736 | -0.88(-3.68%) |
May 31, 2012 | 23.73 | 24.09 | 23.69 | 23.86 | 58,500,432 | +0.14(+0.58%) |
May 30, 2012 | 23.97 | 24.07 | 23.72 | 23.73 | 47,446,648 | -0.48(-1.99%) |
May 29, 2012 | 24.46 | 24.48 | 24.02 | 24.21 | 49,770,392 | +0.09(+0.39%) |
May 25, 2012 | 24.48 | 24.57 | 23.97 | 24.12 | 40,011,000 | -0.34(-1.38%) |
May 24, 2012 | 24.79 | 24.82 | 24.20 | 24.45 | 52,568,560 | -0.21(-0.85%) |
May 23, 2012 | 24.20 | 24.78 | 23.91 | 24.66 | 72,900,824 | +0.18(+0.74%) |
May 22, 2012 | 23.99 | 24.89 | 23.75 | 24.48 | 117,664,480 | +1.08(+4.61%) |
May 21, 2012 | 24.13 | 24.27 | 23.22 | 23.40 | 138,246,688 | -0.71(-2.93%) |
May 18, 2012 | 24.47 | 24.47 | 23.73 | 24.11 | 114,816,776 | -0.32(-1.30%) |
May 17, 2012 | 25.22 | 25.27 | 24.39 | 24.43 | 132,540,848 | -1.10(-4.31%) |
May 16, 2012 | 26.48 | 26.62 | 25.53 | 25.53 | 95,450,352 | -0.56(-2.15%) |
May 15, 2012 | 26.05 | 26.83 | 26.00 | 26.09 | 124,836,760 | +0.32(+1.26%) |
May 14, 2012 | 25.99 | 26.25 | 25.74 | 25.76 | 133,993,472 | -0.84(-3.17%) |
May 11, 2012 | 26.74 | 27.35 | 26.36 | 26.61 | 301,843,872 | -2.72(-9.28%) |
May 10, 2012 | 29.68 | 29.80 | 29.18 | 29.33 | 48,816,388 | +0.07(+0.25%) |
May 09, 2012 | 29.31 | 29.53 | 28.88 | 29.26 | 53,802,956 | -0.53(-1.79%) |
May 08, 2012 | 29.88 | 30.12 | 29.48 | 29.79 | 38,886,140 | -0.29(-0.96%) |
May 07, 2012 | 29.82 | 30.52 | 29.78 | 30.08 | 35,861,308 | +0.02(+0.07%) |
May 04, 2012 | 30.47 | 30.72 | 30.03 | 30.06 | 43,464,232 | -0.91(-2.93%) |
May 03, 2012 | 31.23 | 31.24 | 30.72 | 30.96 | 27,121,236 | -0.14(-0.44%) |
May 02, 2012 | 31.29 | 31.34 | 30.84 | 31.10 | 31,202,172 | -0.42(-1.35%) |
May 01, 2012 | 30.96 | 31.85 | 30.93 | 31.52 | 36,620,140 | +0.58(+1.88%) |
Apr 30, 2012 | 31.19 | 31.22 | 30.62 | 30.94 | 32,668,670 | -0.26(-0.83%) |
Apr 27, 2012 | 31.63 | 31.67 | 31.12 | 31.20 | 33,735,392 | -0.33(-1.05%) |
Apr 26, 2012 | 31.11 | 31.60 | 31.00 | 31.53 | 39,005,732 | +0.46(+1.48%) |
Apr 25, 2012 | 31.42 | 31.60 | 30.94 | 31.07 | 44,001,516 | -0.09(-0.28%) |
Apr 24, 2012 | 30.94 | 31.18 | 30.82 | 31.16 | 29,739,620 | +0.31(+1.00%) |
Apr 23, 2012 | 30.18 | 30.93 | 30.09 | 30.85 | 35,472,964 | +0.09(+0.30%) |
Apr 20, 2012 | 31.32 | 31.37 | 30.75 | 30.75 | 36,372,656 | -0.36(-1.16%) |
Apr 19, 2012 | 31.27 | 31.45 | 30.79 | 31.11 | 36,063,480 | -0.05(-0.16%) |
Apr 18, 2012 | 31.40 | 31.61 | 31.15 | 31.16 | 28,119,376 | -0.44(-1.39%) |
Apr 17, 2012 | 31.45 | 31.68 | 31.07 | 31.60 | 37,348,752 | +0.41(+1.32%) |
Apr 16, 2012 | 31.23 | 31.53 | 30.84 | 31.19 | 56,082,456 | +0.09(+0.28%) |
Apr 13, 2012 | 32.36 | 32.36 | 31.00 | 31.11 | 80,823,400 | -1.17(-3.64%) |
Apr 12, 2012 | 31.76 | 32.39 | 31.70 | 32.28 | 46,556,964 | +0.60(+1.89%) |
Apr 11, 2012 | 31.38 | 31.83 | 31.37 | 31.68 | 44,587,792 | +0.76(+2.44%) |
Apr 10, 2012 | 31.59 | 31.68 | 30.71 | 30.93 | 53,953,796 | -0.67(-2.12%) |
Apr 09, 2012 | 31.09 | 31.88 | 31.01 | 31.60 | 40,764,300 | -0.32(-1.02%) |
Apr 05, 2012 | 31.77 | 32.20 | 31.54 | 31.92 | 40,050,884 | -0.05(-0.16%) |
Apr 04, 2012 | 32.16 | 32.29 | 31.65 | 31.97 | 57,429,468 | -0.73(-2.22%) |
Apr 03, 2012 | 32.93 | 33.10 | 32.37 | 32.70 | 43,080,456 | -0.30(-0.89%) |