Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 24.56 | 24.65 | 24.07 | 24.47 | 13,401,634 | -0.35(-1.42%) |
Jul 30, 2012 | 24.63 | 24.97 | 24.41 | 24.82 | 8,296,019 | +0.12(+0.48%) |
Jul 27, 2012 | 24.17 | 24.95 | 24.06 | 24.70 | 10,549,980 | +0.69(+2.87%) |
Jul 26, 2012 | 24.08 | 24.18 | 23.54 | 24.02 | 10,402,936 | +0.42(+1.79%) |
Jul 25, 2012 | 24.09 | 24.19 | 23.48 | 23.59 | 11,310,357 | -0.29(-1.21%) |
Jul 24, 2012 | 24.08 | 24.16 | 23.57 | 23.88 | 8,807,083 | -0.13(-0.52%) |
Jul 23, 2012 | 23.61 | 24.09 | 23.40 | 24.01 | 11,623,905 | -0.27(-1.13%) |
Jul 20, 2012 | 24.55 | 24.59 | 24.26 | 24.28 | 7,322,320 | -0.57(-2.30%) |
Jul 19, 2012 | 25.04 | 25.04 | 24.56 | 24.85 | 8,351,335 | -0.06(-0.25%) |
Jul 18, 2012 | 25.15 | 25.34 | 24.70 | 24.92 | 10,845,137 | -0.35(-1.39%) |
Jul 17, 2012 | 24.54 | 25.53 | 24.32 | 25.27 | 14,684,957 | +0.79(+3.23%) |
Jul 16, 2012 | 24.59 | 24.63 | 24.18 | 24.48 | 7,727,388 | -0.13(-0.51%) |
Jul 13, 2012 | 23.98 | 24.94 | 23.97 | 24.60 | 12,229,643 | +0.76(+3.18%) |
Jul 12, 2012 | 23.89 | 23.98 | 23.45 | 23.84 | 9,806,243 | -0.28(-1.17%) |
Jul 11, 2012 | 24.26 | 24.38 | 23.89 | 24.13 | 9,188,567 | -0.11(-0.45%) |
Jul 10, 2012 | 24.48 | 24.65 | 24.04 | 24.23 | 9,920,297 | +0.02(+0.06%) |
Jul 09, 2012 | 24.59 | 24.68 | 24.03 | 24.22 | 7,289,471 | -0.49(-1.96%) |
Jul 06, 2012 | 24.65 | 24.80 | 24.49 | 24.70 | 5,974,348 | -0.31(-1.25%) |
Jul 05, 2012 | 25.19 | 25.28 | 24.88 | 25.02 | 7,681,206 | -0.33(-1.30%) |
Jul 03, 2012 | 24.81 | 25.37 | 24.77 | 25.35 | 7,829,926 | +0.43(+1.73%) |
Jul 02, 2012 | 25.34 | 25.39 | 24.63 | 24.92 | 10,774,431 | -0.20(-0.78%) |
Jun 29, 2012 | 24.62 | 25.17 | 24.33 | 25.11 | 19,436,844 | +0.98(+4.05%) |
Jun 28, 2012 | 23.85 | 24.16 | 23.49 | 24.13 | 12,049,822 | +0.02(+0.07%) |
Jun 27, 2012 | 24.30 | 24.45 | 23.96 | 24.12 | 16,028,146 | +0.02(+0.06%) |
Jun 26, 2012 | 24.27 | 24.45 | 23.77 | 24.10 | 17,580,188 | +0.13(+0.55%) |
Jun 25, 2012 | 24.19 | 24.19 | 23.71 | 23.97 | 13,727,790 | -0.63(-2.58%) |
Jun 22, 2012 | 24.52 | 24.80 | 24.41 | 24.60 | 19,675,254 | +0.31(+1.29%) |
Jun 21, 2012 | 25.03 | 25.27 | 24.10 | 24.29 | 15,117,815 | -0.79(-3.15%) |
Jun 20, 2012 | 25.08 | 25.31 | 24.61 | 25.08 | 12,967,242 | +0.09(+0.34%) |
Jun 19, 2012 | 24.88 | 25.21 | 24.67 | 24.99 | 13,966,371 | +0.34(+1.36%) |
Jun 18, 2012 | 24.34 | 24.80 | 24.21 | 24.66 | 15,908,641 | +0.02(+0.10%) |
Jun 15, 2012 | 24.57 | 24.83 | 24.22 | 24.63 | 17,652,122 | +0.35(+1.45%) |
Jun 14, 2012 | 23.73 | 24.50 | 23.50 | 24.28 | 14,370,647 | +0.57(+2.41%) |
Jun 13, 2012 | 23.52 | 24.06 | 23.24 | 23.71 | 13,924,561 | +0.09(+0.36%) |
Jun 12, 2012 | 23.20 | 23.63 | 23.05 | 23.62 | 9,514,893 | +0.51(+2.20%) |
Jun 11, 2012 | 24.15 | 24.23 | 23.06 | 23.12 | 12,236,778 | -0.74(-3.08%) |
Jun 08, 2012 | 23.38 | 23.86 | 23.07 | 23.85 | 10,448,700 | +0.26(+1.09%) |
Jun 07, 2012 | 23.83 | 24.05 | 23.46 | 23.59 | 17,356,332 | +0.20(+0.84%) |
Jun 06, 2012 | 22.79 | 23.46 | 22.58 | 23.40 | 19,102,846 | +0.98(+4.36%) |
Jun 05, 2012 | 21.41 | 22.45 | 21.38 | 22.42 | 16,902,092 | +0.88(+4.07%) |
Jun 04, 2012 | 21.32 | 21.86 | 21.27 | 21.54 | 20,511,838 | +0.25(+1.18%) |
Jun 01, 2012 | 22.04 | 22.29 | 21.29 | 21.29 | 36,319,044 | -1.54(-6.75%) |
May 31, 2012 | 22.67 | 23.01 | 22.22 | 22.83 | 14,833,328 | +0.23(+1.00%) |
May 30, 2012 | 23.33 | 23.39 | 22.43 | 22.61 | 21,110,084 | -0.70(-2.99%) |
May 29, 2012 | 22.88 | 23.40 | 22.88 | 23.30 | 13,075,456 | +0.62(+2.73%) |
May 25, 2012 | 22.80 | 22.97 | 22.61 | 22.69 | 11,452,012 | -0.33(-1.43%) |
May 24, 2012 | 23.01 | 23.23 | 22.53 | 23.01 | 20,477,634 | +0.12(+0.51%) |
May 23, 2012 | 22.71 | 23.03 | 22.23 | 22.90 | 19,462,684 | -0.05(-0.24%) |
May 22, 2012 | 23.05 | 23.46 | 22.74 | 22.95 | 12,511,108 | -0.09(-0.37%) |
May 21, 2012 | 22.46 | 23.21 | 22.17 | 23.04 | 16,485,683 | +0.87(+3.92%) |
May 18, 2012 | 22.37 | 22.66 | 21.82 | 22.17 | 26,095,706 | -0.11(-0.49%) |
May 17, 2012 | 23.44 | 23.60 | 22.18 | 22.28 | 44,639,820 | -1.55(-6.50%) |
May 16, 2012 | 24.38 | 24.54 | 23.74 | 23.83 | 23,007,318 | -0.40(-1.65%) |
May 15, 2012 | 24.41 | 24.63 | 23.74 | 24.23 | 21,361,132 | -0.27(-1.09%) |
May 14, 2012 | 24.81 | 24.91 | 24.41 | 24.49 | 23,626,232 | -0.35(-1.42%) |
May 11, 2012 | 24.77 | 25.24 | 24.67 | 24.85 | 24,484,948 | -0.31(-1.21%) |
May 10, 2012 | 25.35 | 25.47 | 25.08 | 25.15 | 21,271,032 | +0.24(+0.97%) |
May 09, 2012 | 24.62 | 25.16 | 24.57 | 24.91 | 32,926,222 | +0.10(+0.41%) |
May 08, 2012 | 25.19 | 25.24 | 24.30 | 24.81 | 51,864,784 | -0.11(-0.44%) |
May 07, 2012 | 25.69 | 25.02 | 23.84 | 24.92 | 197,905,504 | -0.77(-3.02%) |
May 04, 2012 | 25.73 | 25.98 | 24.85 | 25.69 | 30,454,270 | -1.03(-3.84%) |
May 03, 2012 | 27.42 | 27.43 | 26.61 | 26.72 | 18,003,870 | -0.49(-1.78%) |
May 02, 2012 | 26.77 | 27.29 | 26.45 | 27.20 | 11,098,441 | +0.33(+1.22%) |