Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 24.77 | 25.23 | 24.49 | 24.92 | 6,591,705 | +0.14(+0.55%) |
Jul 30, 2012 | 25.06 | 25.32 | 24.64 | 24.78 | 5,808,441 | -0.32(-1.28%) |
Jul 27, 2012 | 24.59 | 25.32 | 24.45 | 25.10 | 7,293,129 | +0.63(+2.57%) |
Jul 26, 2012 | 24.42 | 24.71 | 24.18 | 24.47 | 5,256,075 | +0.47(+1.95%) |
Jul 25, 2012 | 23.76 | 24.35 | 23.69 | 24.00 | 6,638,689 | +0.18(+0.74%) |
Jul 24, 2012 | 24.06 | 24.54 | 23.61 | 23.83 | 12,589,825 | +0.49(+2.09%) |
Jul 23, 2012 | 23.40 | 23.52 | 22.82 | 23.34 | 8,209,836 | -0.45(-1.89%) |
Jul 20, 2012 | 23.65 | 24.36 | 23.53 | 23.79 | 12,397,092 | +0.06(+0.24%) |
Jul 19, 2012 | 23.11 | 23.92 | 23.00 | 23.73 | 10,095,291 | +0.65(+2.83%) |
Jul 18, 2012 | 22.01 | 23.50 | 21.99 | 23.08 | 12,746,559 | +1.31(+6.03%) |
Jul 17, 2012 | 22.01 | 22.01 | 21.47 | 21.77 | 5,951,429 | -0.06(-0.28%) |
Jul 16, 2012 | 21.69 | 22.02 | 21.63 | 21.83 | 6,211,757 | +0.02(+0.07%) |
Jul 13, 2012 | 21.68 | 21.97 | 21.65 | 21.81 | 7,163,332 | +0.18(+0.81%) |
Jul 12, 2012 | 21.79 | 21.85 | 21.45 | 21.64 | 8,014,865 | -0.30(-1.36%) |
Jul 11, 2012 | 22.04 | 22.58 | 21.69 | 21.94 | 6,427,208 | -0.05(-0.24%) |
Jul 10, 2012 | 22.49 | 22.57 | 21.85 | 21.99 | 6,997,208 | -0.24(-1.06%) |
Jul 09, 2012 | 22.67 | 22.73 | 22.14 | 22.23 | 6,931,680 | -0.47(-2.08%) |
Jul 06, 2012 | 23.38 | 23.55 | 22.46 | 22.70 | 8,513,645 | -1.04(-4.37%) |
Jul 05, 2012 | 23.65 | 23.87 | 23.59 | 23.74 | 4,991,043 | +0.02(+0.06%) |
Jul 03, 2012 | 23.65 | 23.76 | 23.57 | 23.72 | 3,335,938 | +0.11(+0.48%) |
Jul 02, 2012 | 24.19 | 24.25 | 23.44 | 23.61 | 7,996,043 | -0.66(-2.73%) |
Jun 29, 2012 | 23.26 | 24.28 | 23.10 | 24.27 | 10,154,494 | +1.47(+6.46%) |
Jun 28, 2012 | 23.04 | 23.32 | 22.54 | 22.80 | 8,049,503 | -0.53(-2.29%) |
Jun 27, 2012 | 22.65 | 23.37 | 22.50 | 23.33 | 10,160,628 | +0.71(+3.14%) |
Jun 26, 2012 | 22.98 | 23.90 | 22.58 | 22.62 | 14,852,771 | -0.27(-1.20%) |
Jun 25, 2012 | 22.71 | 23.01 | 22.59 | 22.90 | 8,046,025 | -0.11(-0.46%) |
Jun 22, 2012 | 22.54 | 23.07 | 22.50 | 23.00 | 16,115,244 | +0.47(+2.06%) |
Jun 21, 2012 | 23.60 | 23.74 | 22.50 | 22.54 | 9,830,026 | -1.08(-4.59%) |
Jun 20, 2012 | 23.68 | 23.90 | 23.40 | 23.62 | 6,729,297 | +0.05(+0.23%) |
Jun 19, 2012 | 23.55 | 23.69 | 23.37 | 23.57 | 5,884,781 | +0.09(+0.39%) |
Jun 18, 2012 | 23.36 | 23.58 | 23.10 | 23.48 | 7,099,535 | +0.04(+0.16%) |
Jun 15, 2012 | 23.06 | 23.55 | 22.85 | 23.44 | 10,210,993 | +0.49(+2.13%) |
Jun 14, 2012 | 23.04 | 23.08 | 22.55 | 22.95 | 11,779,270 | -0.07(-0.30%) |
Jun 13, 2012 | 22.90 | 23.30 | 22.81 | 23.02 | 13,385,783 | -0.06(-0.26%) |
Jun 12, 2012 | 22.78 | 23.10 | 22.46 | 23.08 | 9,899,143 | +0.47(+2.06%) |
Jun 11, 2012 | 23.65 | 23.72 | 22.61 | 22.62 | 11,352,658 | -0.52(-2.24%) |
Jun 08, 2012 | 23.25 | 23.51 | 23.05 | 23.13 | 13,629,939 | -0.75(-3.13%) |
Jun 07, 2012 | 24.71 | 24.71 | 23.82 | 23.88 | 9,708,653 | -0.58(-2.37%) |
Jun 06, 2012 | 23.78 | 24.64 | 23.77 | 24.46 | 13,566,503 | +0.71(+2.99%) |
Jun 05, 2012 | 22.86 | 23.87 | 22.86 | 23.75 | 17,848,760 | +0.95(+4.15%) |
Jun 04, 2012 | 22.67 | 23.17 | 22.35 | 22.81 | 13,774,443 | +0.35(+1.56%) |
Jun 01, 2012 | 22.19 | 22.65 | 22.14 | 22.46 | 13,197,160 | -0.24(-1.08%) |
May 31, 2012 | 22.51 | 22.88 | 22.23 | 22.70 | 13,778,135 | +0.12(+0.54%) |
May 30, 2012 | 22.30 | 22.64 | 22.18 | 22.58 | 11,879,496 | -0.08(-0.37%) |
May 29, 2012 | 21.98 | 22.80 | 21.94 | 22.66 | 15,172,388 | +0.84(+3.84%) |
May 25, 2012 | 21.84 | 22.10 | 21.67 | 21.82 | 12,311,461 | -0.16(-0.73%) |
May 24, 2012 | 21.72 | 22.56 | 21.20 | 21.98 | 71,078,968 | -3.08(-12.29%) |
May 23, 2012 | 25.19 | 25.25 | 24.36 | 25.06 | 43,068,840 | -0.34(-1.32%) |
May 22, 2012 | 25.65 | 25.93 | 25.16 | 25.40 | 12,885,604 | -0.17(-0.66%) |
May 21, 2012 | 25.33 | 25.94 | 24.62 | 25.57 | 12,748,812 | +0.35(+1.39%) |
May 18, 2012 | 26.17 | 26.19 | 24.97 | 25.22 | 12,709,385 | -0.92(-3.53%) |
May 17, 2012 | 26.42 | 26.70 | 26.14 | 26.14 | 6,642,353 | -0.28(-1.07%) |
May 16, 2012 | 26.96 | 27.41 | 26.39 | 26.42 | 6,041,863 | -0.40(-1.51%) |
May 15, 2012 | 27.28 | 27.44 | 26.74 | 26.83 | 6,061,629 | -0.47(-1.73%) |
May 14, 2012 | 27.22 | 27.57 | 27.08 | 27.30 | 6,782,225 | -0.22(-0.80%) |
May 11, 2012 | 27.09 | 27.85 | 27.09 | 27.52 | 7,978,470 | +0.29(+1.06%) |
May 10, 2012 | 28.51 | 28.74 | 27.00 | 27.23 | 21,210,096 | -1.59(-5.51%) |
May 09, 2012 | 28.45 | 29.02 | 28.31 | 28.82 | 5,155,659 | -0.02(-0.08%) |
May 08, 2012 | 28.83 | 29.01 | 28.29 | 28.84 | 8,070,422 | -0.14(-0.47%) |
May 07, 2012 | 29.24 | 29.59 | 28.95 | 28.98 | 6,588,167 | -0.33(-1.12%) |
May 04, 2012 | 29.18 | 29.44 | 28.87 | 29.30 | 8,270,267 | -0.05(-0.16%) |
May 03, 2012 | 30.05 | 30.07 | 29.16 | 29.35 | 9,417,208 | -0.62(-2.06%) |
May 02, 2012 | 30.69 | 30.74 | 29.91 | 29.97 | 13,786,018 | -1.06(-3.42%) |