Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 24.43 | 24.63 | 24.18 | 24.55 | 68,797,304 | +0.55(+2.27%) |
Jun 28, 2012 | 24.06 | 24.11 | 23.61 | 24.00 | 56,491,248 | -0.21(-0.86%) |
Jun 27, 2012 | 24.22 | 24.47 | 24.10 | 24.21 | 42,099,120 | +0.12(+0.50%) |
Jun 26, 2012 | 24.07 | 24.29 | 24.02 | 24.09 | 47,883,044 | +0.12(+0.52%) |
Jun 25, 2012 | 24.31 | 24.33 | 23.77 | 23.96 | 52,613,360 | -0.67(-2.72%) |
Jun 22, 2012 | 24.31 | 24.66 | 24.10 | 24.63 | 56,204,228 | +0.45(+1.87%) |
Jun 21, 2012 | 24.84 | 24.99 | 24.12 | 24.18 | 60,389,580 | -0.64(-2.57%) |
Jun 20, 2012 | 24.82 | 24.91 | 24.59 | 24.82 | 45,150,304 | +0.18(+0.75%) |
Jun 19, 2012 | 24.22 | 24.96 | 24.11 | 24.63 | 94,358,496 | +0.69(+2.88%) |
Jun 18, 2012 | 24.06 | 24.10 | 23.84 | 23.94 | 72,917,112 | -0.14(-0.60%) |
Jun 15, 2012 | 23.74 | 24.14 | 23.66 | 24.09 | 77,660,408 | +0.55(+2.32%) |
Jun 14, 2012 | 23.53 | 23.64 | 23.17 | 23.54 | 49,176,132 | +0.17(+0.72%) |
Jun 13, 2012 | 23.45 | 23.62 | 23.31 | 23.37 | 41,106,184 | -0.13(-0.55%) |
Jun 12, 2012 | 23.35 | 23.51 | 23.14 | 23.50 | 44,035,440 | +0.32(+1.37%) |
Jun 11, 2012 | 23.86 | 23.92 | 23.12 | 23.19 | 57,779,268 | -0.61(-2.55%) |
Jun 08, 2012 | 23.44 | 23.82 | 23.31 | 23.79 | 53,034,100 | +0.34(+1.44%) |
Jun 07, 2012 | 23.78 | 23.83 | 23.41 | 23.45 | 47,099,968 | -0.10(-0.41%) |
Jun 06, 2012 | 23.17 | 23.57 | 23.11 | 23.55 | 58,366,740 | +0.68(+2.96%) |
Jun 05, 2012 | 22.88 | 23.07 | 22.78 | 22.87 | 56,950,440 | -0.04(-0.16%) |
Jun 04, 2012 | 22.96 | 23.09 | 22.72 | 22.91 | 59,728,628 | +0.08(+0.35%) |
Jun 01, 2012 | 23.08 | 23.24 | 22.82 | 22.83 | 70,581,488 | -0.59(-2.53%) |
May 31, 2012 | 23.51 | 23.61 | 23.22 | 23.42 | 48,771,444 | -0.12(-0.51%) |
May 30, 2012 | 23.55 | 23.65 | 23.37 | 23.54 | 51,826,616 | -0.18(-0.74%) |
May 29, 2012 | 23.57 | 23.85 | 23.45 | 23.72 | 47,056,852 | +0.40(+1.72%) |
May 25, 2012 | 23.43 | 23.56 | 23.28 | 23.32 | 36,775,188 | -0.01(-0.03%) |
May 24, 2012 | 23.40 | 23.51 | 23.08 | 23.33 | 65,522,548 | -0.03(-0.14%) |
May 23, 2012 | 23.55 | 23.59 | 22.98 | 23.36 | 81,214,448 | -0.52(-2.18%) |
May 22, 2012 | 23.82 | 23.98 | 23.67 | 23.88 | 49,233,688 | +0.01(+0.03%) |
May 21, 2012 | 23.35 | 23.90 | 23.32 | 23.87 | 48,340,068 | +0.39(+1.64%) |
May 18, 2012 | 23.90 | 23.92 | 23.41 | 23.49 | 70,046,840 | -0.36(-1.51%) |
May 17, 2012 | 24.06 | 24.24 | 23.84 | 23.85 | 60,423,832 | -0.14(-0.60%) |
May 16, 2012 | 24.32 | 24.33 | 23.86 | 23.99 | 74,859,208 | -0.25(-1.03%) |
May 15, 2012 | 24.59 | 24.71 | 24.19 | 24.24 | 77,047,760 | -0.22(-0.89%) |
May 14, 2012 | 24.57 | 24.74 | 24.43 | 24.46 | 50,821,352 | -0.38(-1.54%) |
May 11, 2012 | 24.46 | 25.14 | 24.46 | 24.84 | 54,518,656 | +0.33(+1.37%) |
May 10, 2012 | 24.60 | 24.73 | 24.27 | 24.50 | 54,983,784 | -0.02(-0.07%) |
May 09, 2012 | 24.07 | 24.58 | 23.99 | 24.52 | 63,095,328 | +0.21(+0.85%) |
May 08, 2012 | 24.30 | 24.54 | 24.05 | 24.31 | 58,116,284 | -0.12(-0.49%) |
May 07, 2012 | 24.47 | 24.60 | 24.37 | 24.43 | 61,017,980 | -0.26(-1.07%) |
May 04, 2012 | 25.07 | 25.17 | 24.65 | 24.70 | 72,667,968 | -0.62(-2.46%) |
May 03, 2012 | 25.41 | 25.43 | 25.20 | 25.32 | 39,516,676 | -0.03(-0.13%) |
May 02, 2012 | 25.39 | 25.45 | 25.22 | 25.35 | 46,897,756 | -0.17(-0.66%) |
May 01, 2012 | 25.55 | 25.78 | 25.47 | 25.52 | 54,984,744 | -0.00(-0.02%) |
Apr 30, 2012 | 25.49 | 25.60 | 25.45 | 25.52 | 44,780,208 | +0.03(+0.11%) |
Apr 27, 2012 | 25.60 | 25.68 | 25.41 | 25.49 | 51,963,680 | -0.10(-0.41%) |
Apr 26, 2012 | 25.60 | 25.69 | 25.45 | 25.60 | 50,561,844 | -0.07(-0.28%) |
Apr 25, 2012 | 25.45 | 25.76 | 25.41 | 25.67 | 78,397,120 | +0.22(+0.88%) |
Apr 24, 2012 | 25.68 | 25.92 | 25.37 | 25.45 | 51,186,440 | -0.16(-0.62%) |
Apr 23, 2012 | 25.76 | 25.91 | 25.53 | 25.60 | 77,018,024 | -0.24(-0.93%) |
Apr 20, 2012 | 25.63 | 26.22 | 25.55 | 25.84 | 133,036,544 | +1.12(+4.55%) |
Apr 19, 2012 | 24.82 | 25.25 | 24.66 | 24.72 | 68,529,128 | -0.10(-0.42%) |
Apr 18, 2012 | 24.94 | 24.96 | 24.74 | 24.82 | 50,871,384 | -0.24(-0.95%) |
Apr 17, 2012 | 24.93 | 25.20 | 24.87 | 25.06 | 43,104,292 | +0.29(+1.17%) |
Apr 16, 2012 | 24.70 | 24.86 | 24.53 | 24.77 | 47,825,488 | +0.21(+0.86%) |
Apr 13, 2012 | 24.62 | 24.84 | 24.49 | 24.56 | 49,863,632 | -0.13(-0.53%) |
Apr 12, 2012 | 24.30 | 24.74 | 24.25 | 24.69 | 48,050,132 | +0.50(+2.08%) |
Apr 11, 2012 | 24.26 | 24.34 | 24.10 | 24.19 | 53,958,728 | -0.10(-0.41%) |
Apr 10, 2012 | 24.76 | 24.86 | 24.15 | 24.29 | 67,904,392 | -0.50(-2.03%) |
Apr 09, 2012 | 24.89 | 25.03 | 24.69 | 24.79 | 38,958,288 | -0.33(-1.33%) |
Apr 05, 2012 | 24.83 | 25.21 | 24.75 | 25.13 | 64,133,276 | +0.25(+0.99%) |
Apr 04, 2012 | 25.24 | 25.26 | 24.75 | 24.88 | 62,005,216 | -0.58(-2.29%) |
Apr 03, 2012 | 25.64 | 25.66 | 25.24 | 25.46 | 53,595,576 | -0.28(-1.08%) |