Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 25.92 | 26.07 | 25.77 | 25.84 | 27,428,210 | -0.10(-0.39%) |
Jul 30, 2012 | 26.20 | 26.21 | 25.79 | 25.94 | 42,772,724 | -0.54(-2.03%) |
Jul 27, 2012 | 25.84 | 26.70 | 25.49 | 26.48 | 88,672,256 | +0.78(+3.02%) |
Jul 26, 2012 | 25.68 | 25.79 | 25.36 | 25.70 | 40,154,316 | +0.46(+1.82%) |
Jul 25, 2012 | 25.11 | 25.44 | 24.97 | 25.24 | 44,764,376 | +0.32(+1.27%) |
Jul 24, 2012 | 24.82 | 25.04 | 24.56 | 24.93 | 41,688,540 | +0.21(+0.84%) |
Jul 23, 2012 | 23.86 | 24.76 | 23.76 | 24.72 | 57,415,800 | +0.39(+1.59%) |
Jul 20, 2012 | 24.44 | 24.50 | 24.33 | 24.33 | 50,580,096 | -0.40(-1.63%) |
Jul 19, 2012 | 25.13 | 25.24 | 24.62 | 24.73 | 47,909,256 | -0.36(-1.43%) |
Jul 18, 2012 | 24.94 | 25.28 | 24.87 | 25.09 | 40,326,948 | -0.02(-0.09%) |
Jul 17, 2012 | 25.44 | 25.46 | 24.60 | 25.11 | 61,256,744 | -0.07(-0.29%) |
Jul 16, 2012 | 25.67 | 25.73 | 24.93 | 25.18 | 72,925,256 | -0.70(-2.72%) |
Jul 13, 2012 | 25.16 | 25.98 | 25.02 | 25.89 | 115,569,536 | +1.46(+5.96%) |
Jul 12, 2012 | 24.64 | 24.81 | 24.36 | 24.43 | 54,628,680 | -0.39(-1.59%) |
Jul 11, 2012 | 24.55 | 24.98 | 24.49 | 24.83 | 48,938,692 | +0.24(+0.99%) |
Jul 10, 2012 | 24.56 | 24.72 | 24.27 | 24.58 | 46,192,648 | +0.21(+0.85%) |
Jul 09, 2012 | 24.27 | 24.49 | 24.07 | 24.37 | 42,529,276 | +0.04(+0.18%) |
Jul 06, 2012 | 24.34 | 24.49 | 24.21 | 24.33 | 44,666,912 | -0.34(-1.40%) |
Jul 05, 2012 | 25.56 | 25.59 | 24.56 | 24.67 | 81,533,104 | -1.08(-4.18%) |
Jul 03, 2012 | 25.81 | 25.94 | 25.50 | 25.75 | 37,210,152 | -0.07(-0.28%) |
Jul 02, 2012 | 25.82 | 25.88 | 25.33 | 25.82 | 48,157,156 | +0.39(+1.54%) |
Jun 29, 2012 | 26.12 | 26.19 | 25.09 | 25.43 | 78,659,688 | -0.11(-0.42%) |
Jun 28, 2012 | 25.14 | 25.57 | 24.81 | 25.54 | 98,192,136 | -0.64(-2.45%) |
Jun 27, 2012 | 25.37 | 26.21 | 25.27 | 26.18 | 47,951,856 | +0.76(+3.00%) |
Jun 26, 2012 | 25.67 | 25.71 | 25.32 | 25.42 | 49,245,900 | +0.28(+1.10%) |
Jun 25, 2012 | 25.10 | 25.25 | 24.66 | 25.14 | 46,465,004 | -0.48(-1.86%) |
Jun 22, 2012 | 25.64 | 25.97 | 25.60 | 25.62 | 62,104,036 | +0.34(+1.35%) |
Jun 21, 2012 | 25.97 | 26.36 | 25.22 | 25.27 | 134,315,200 | -0.67(-2.58%) |
Jun 20, 2012 | 25.65 | 26.29 | 25.50 | 25.94 | 85,875,280 | +0.76(+3.02%) |
Jun 19, 2012 | 24.90 | 25.36 | 24.72 | 25.18 | 45,615,180 | +0.54(+2.20%) |
Jun 18, 2012 | 24.71 | 25.13 | 24.56 | 24.64 | 43,642,588 | -0.29(-1.17%) |
Jun 15, 2012 | 24.83 | 24.96 | 24.49 | 24.93 | 57,491,452 | +0.27(+1.10%) |
Jun 14, 2012 | 24.49 | 24.83 | 24.25 | 24.66 | 62,403,356 | +0.25(+1.02%) |
Jun 13, 2012 | 23.98 | 24.96 | 23.94 | 24.41 | 101,771,936 | +0.38(+1.57%) |
Jun 12, 2012 | 23.40 | 24.04 | 23.14 | 24.04 | 60,854,292 | +0.68(+2.89%) |
Jun 11, 2012 | 24.46 | 24.51 | 23.33 | 23.36 | 65,169,452 | -0.61(-2.55%) |
Jun 08, 2012 | 23.32 | 23.97 | 23.17 | 23.97 | 48,110,272 | +0.62(+2.65%) |
Jun 07, 2012 | 24.04 | 24.08 | 23.35 | 23.35 | 75,692,312 | -0.18(-0.79%) |
Jun 06, 2012 | 23.28 | 23.71 | 22.97 | 23.54 | 67,375,880 | +0.77(+3.38%) |
Jun 05, 2012 | 21.99 | 22.87 | 21.97 | 22.77 | 65,308,720 | +0.70(+3.19%) |
Jun 04, 2012 | 22.89 | 22.90 | 21.94 | 22.06 | 84,945,816 | -0.66(-2.91%) |
Jun 01, 2012 | 23.07 | 23.24 | 22.61 | 22.73 | 70,889,216 | -0.87(-3.68%) |
May 31, 2012 | 23.46 | 23.82 | 23.42 | 23.60 | 59,167,720 | +0.14(+0.58%) |
May 30, 2012 | 23.70 | 23.80 | 23.45 | 23.46 | 47,987,852 | -0.48(-1.99%) |
May 29, 2012 | 24.19 | 24.20 | 23.74 | 23.94 | 50,338,096 | +0.09(+0.39%) |
May 25, 2012 | 24.20 | 24.29 | 23.69 | 23.84 | 40,467,384 | -0.33(-1.38%) |
May 24, 2012 | 24.51 | 24.54 | 23.93 | 24.18 | 53,168,184 | -0.21(-0.85%) |
May 23, 2012 | 23.93 | 24.50 | 23.64 | 24.39 | 73,732,368 | +0.18(+0.74%) |
May 22, 2012 | 23.72 | 24.61 | 23.48 | 24.21 | 119,006,624 | +1.07(+4.61%) |
May 21, 2012 | 23.86 | 23.99 | 22.96 | 23.14 | 139,823,600 | -0.70(-2.93%) |
May 18, 2012 | 24.19 | 24.19 | 23.47 | 23.84 | 116,126,432 | -0.31(-1.30%) |
May 17, 2012 | 24.94 | 24.98 | 24.11 | 24.15 | 134,052,672 | -1.09(-4.31%) |
May 16, 2012 | 26.19 | 26.32 | 25.24 | 25.24 | 96,539,104 | -0.56(-2.15%) |
May 15, 2012 | 25.76 | 26.53 | 25.71 | 25.79 | 126,260,712 | +0.32(+1.26%) |
May 14, 2012 | 25.69 | 25.96 | 25.45 | 25.47 | 135,521,872 | -0.83(-3.17%) |
May 11, 2012 | 26.44 | 27.04 | 26.07 | 26.31 | 305,286,880 | -2.69(-9.28%) |
May 10, 2012 | 29.35 | 29.47 | 28.86 | 29.00 | 49,373,212 | +0.07(+0.25%) |
May 09, 2012 | 28.98 | 29.20 | 28.56 | 28.93 | 54,416,660 | -0.53(-1.79%) |
May 08, 2012 | 29.54 | 29.78 | 29.15 | 29.45 | 39,329,692 | -0.28(-0.96%) |
May 07, 2012 | 29.49 | 30.18 | 29.45 | 29.74 | 36,270,360 | +0.02(+0.07%) |
May 04, 2012 | 30.13 | 30.38 | 29.69 | 29.72 | 43,960,008 | -0.90(-2.93%) |
May 03, 2012 | 30.88 | 30.88 | 30.37 | 30.61 | 27,430,596 | -0.14(-0.44%) |
May 02, 2012 | 30.93 | 30.98 | 30.49 | 30.75 | 31,558,080 | -0.42(-1.35%) |