Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 20.86 | 21.08 | 20.69 | 20.98 | 31,993,590 | -0.01(-0.04%) |
Jul 30, 2012 | 21.07 | 21.17 | 20.86 | 20.98 | 33,956,968 | -0.12(-0.59%) |
Jul 27, 2012 | 20.57 | 21.34 | 20.37 | 21.11 | 67,560,080 | +0.79(+3.88%) |
Jul 26, 2012 | 20.47 | 20.50 | 20.10 | 20.32 | 38,714,220 | +0.38(+1.90%) |
Jul 25, 2012 | 19.69 | 20.18 | 19.68 | 19.94 | 47,863,176 | +0.43(+2.18%) |
Jul 24, 2012 | 19.67 | 19.71 | 19.26 | 19.51 | 46,188,180 | -0.08(-0.39%) |
Jul 23, 2012 | 19.41 | 19.65 | 19.34 | 19.59 | 50,455,864 | -0.41(-2.05%) |
Jul 20, 2012 | 20.30 | 20.30 | 19.99 | 20.00 | 40,953,996 | -0.56(-2.71%) |
Jul 19, 2012 | 21.00 | 21.15 | 20.45 | 20.56 | 42,921,356 | -0.39(-1.88%) |
Jul 18, 2012 | 21.02 | 21.26 | 20.81 | 20.95 | 41,755,872 | -0.22(-1.02%) |
Jul 17, 2012 | 20.98 | 21.19 | 20.57 | 21.17 | 51,150,952 | +0.44(+2.13%) |
Jul 16, 2012 | 21.22 | 21.28 | 20.58 | 20.73 | 76,853,248 | +0.12(+0.60%) |
Jul 13, 2012 | 19.78 | 20.85 | 19.75 | 20.60 | 62,594,576 | +1.06(+5.42%) |
Jul 12, 2012 | 19.80 | 19.83 | 19.44 | 19.55 | 47,738,568 | -0.46(-2.28%) |
Jul 11, 2012 | 20.07 | 20.46 | 19.89 | 20.00 | 48,938,456 | -0.01(-0.04%) |
Jul 10, 2012 | 20.44 | 20.57 | 19.87 | 20.01 | 36,073,996 | -0.18(-0.88%) |
Jul 09, 2012 | 20.26 | 20.40 | 19.95 | 20.19 | 36,071,500 | -0.19(-0.95%) |
Jul 06, 2012 | 20.44 | 20.70 | 20.18 | 20.38 | 35,643,136 | -0.37(-1.79%) |
Jul 05, 2012 | 21.27 | 21.35 | 20.64 | 20.75 | 41,158,520 | -0.63(-2.93%) |
Jul 03, 2012 | 21.18 | 21.47 | 21.02 | 21.38 | 19,366,250 | +0.15(+0.69%) |
Jul 02, 2012 | 21.24 | 21.59 | 20.85 | 21.23 | 38,761,140 | +0.04(+0.18%) |
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%) |