Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 30.16 | 30.59 | 30.12 | 30.54 | 100,038,240 | +1.30(+4.44%) |
Jun 28, 2012 | 29.12 | 29.28 | 28.92 | 29.24 | 43,800,200 | -0.14(-0.48%) |
Jun 27, 2012 | 29.38 | 29.49 | 29.28 | 29.38 | 36,203,088 | +0.19(+0.64%) |
Jun 26, 2012 | 29.14 | 29.31 | 28.92 | 29.20 | 46,015,160 | +0.25(+0.88%) |
Jun 25, 2012 | 29.06 | 29.06 | 28.78 | 28.94 | 56,751,800 | -0.55(-1.87%) |
Jun 22, 2012 | 29.63 | 29.65 | 29.33 | 29.49 | 42,491,820 | +0.09(+0.32%) |
Jun 21, 2012 | 30.31 | 30.34 | 29.36 | 29.40 | 75,359,864 | -1.12(-3.66%) |
Jun 20, 2012 | 30.62 | 30.71 | 30.22 | 30.52 | 76,251,424 | -0.10(-0.33%) |
Jun 19, 2012 | 30.39 | 30.81 | 30.34 | 30.62 | 65,016,124 | +0.49(+1.61%) |
Jun 18, 2012 | 29.88 | 30.21 | 29.80 | 30.13 | 48,692,324 | +0.06(+0.21%) |
Jun 15, 2012 | 29.67 | 30.08 | 29.60 | 30.07 | 81,723,896 | +0.54(+1.84%) |
Jun 14, 2012 | 29.28 | 29.63 | 29.13 | 29.53 | 60,247,260 | +0.20(+0.70%) |
Jun 13, 2012 | 29.38 | 29.66 | 29.25 | 29.32 | 56,957,268 | -0.11(-0.37%) |
Jun 12, 2012 | 29.24 | 29.45 | 29.09 | 29.43 | 70,061,944 | +0.60(+2.07%) |
Jun 11, 2012 | 29.51 | 29.55 | 28.81 | 28.83 | 67,166,880 | -0.42(-1.44%) |
Jun 08, 2012 | 29.07 | 29.30 | 28.96 | 29.25 | 51,521,060 | -0.25(-0.86%) |
Jun 07, 2012 | 29.95 | 30.02 | 29.41 | 29.51 | 64,355,320 | +0.18(+0.62%) |
Jun 06, 2012 | 28.81 | 29.37 | 28.81 | 29.33 | 71,687,192 | +0.83(+2.92%) |
Jun 05, 2012 | 28.42 | 28.57 | 28.27 | 28.49 | 76,274,880 | +0.07(+0.26%) |
Jun 04, 2012 | 28.34 | 28.53 | 28.20 | 28.42 | 74,046,856 | +0.12(+0.44%) |
Jun 01, 2012 | 28.48 | 28.63 | 28.26 | 28.30 | 103,673,680 | -0.78(-2.68%) |
May 31, 2012 | 29.00 | 29.22 | 28.70 | 29.08 | 86,268,640 | +0.12(+0.43%) |
May 30, 2012 | 28.90 | 29.04 | 28.77 | 28.95 | 103,851,064 | -0.51(-1.73%) |
May 29, 2012 | 29.42 | 29.58 | 29.21 | 29.46 | 92,282,392 | +0.81(+2.83%) |
May 25, 2012 | 28.67 | 28.82 | 28.57 | 28.65 | 61,837,696 | -0.14(-0.48%) |
May 24, 2012 | 28.94 | 29.03 | 28.51 | 28.79 | 74,809,776 | -0.15(-0.51%) |
May 23, 2012 | 28.83 | 28.96 | 28.30 | 28.94 | 93,363,488 | -0.20(-0.69%) |
May 22, 2012 | 29.41 | 29.62 | 28.95 | 29.14 | 68,524,584 | -0.31(-1.05%) |
May 21, 2012 | 28.92 | 29.49 | 28.89 | 29.45 | 81,052,216 | +0.69(+2.39%) |
May 18, 2012 | 29.12 | 29.20 | 28.67 | 28.76 | 97,458,536 | -0.28(-0.96%) |
May 17, 2012 | 29.42 | 29.48 | 29.01 | 29.04 | 96,366,600 | -0.40(-1.36%) |
May 16, 2012 | 29.70 | 29.88 | 29.40 | 29.44 | 107,223,776 | -0.42(-1.42%) |
May 15, 2012 | 30.15 | 30.26 | 29.75 | 29.86 | 79,780,928 | -0.26(-0.87%) |
May 14, 2012 | 30.29 | 30.34 | 30.12 | 30.12 | 81,751,048 | -0.70(-2.26%) |
May 11, 2012 | 30.86 | 31.25 | 30.80 | 30.82 | 72,987,752 | -0.40(-1.30%) |
May 10, 2012 | 31.42 | 31.42 | 31.17 | 31.23 | 62,672,836 | +0.13(+0.42%) |
May 09, 2012 | 30.93 | 31.31 | 30.75 | 31.10 | 112,592,096 | -0.41(-1.30%) |
May 08, 2012 | 31.72 | 31.73 | 31.17 | 31.50 | 86,642,768 | -0.51(-1.59%) |
May 07, 2012 | 31.84 | 32.06 | 31.81 | 32.01 | 57,176,836 | +0.12(+0.36%) |
May 04, 2012 | 32.29 | 32.35 | 31.84 | 31.90 | 75,829,664 | -0.57(-1.76%) |
May 03, 2012 | 32.73 | 32.75 | 32.32 | 32.47 | 59,218,816 | -0.24(-0.74%) |
May 02, 2012 | 32.68 | 32.77 | 32.51 | 32.71 | 45,874,852 | -0.07(-0.20%) |
May 01, 2012 | 32.58 | 33.07 | 32.50 | 32.78 | 48,829,572 | +0.22(+0.68%) |
Apr 30, 2012 | 32.63 | 32.64 | 32.45 | 32.56 | 51,600,788 | -0.07(-0.22%) |
Apr 27, 2012 | 32.60 | 32.70 | 32.43 | 32.63 | 49,246,904 | +0.05(+0.14%) |
Apr 26, 2012 | 32.27 | 32.63 | 32.23 | 32.58 | 46,310,704 | +0.20(+0.63%) |
Apr 25, 2012 | 32.35 | 32.40 | 32.18 | 32.38 | 59,308,120 | +0.29(+0.90%) |
Apr 24, 2012 | 32.11 | 32.30 | 32.03 | 32.09 | 65,547,372 | +0.07(+0.22%) |
Apr 23, 2012 | 32.06 | 32.09 | 31.67 | 32.02 | 81,161,528 | -0.62(-1.90%) |
Apr 20, 2012 | 32.63 | 32.82 | 32.59 | 32.64 | 56,347,828 | +0.22(+0.67%) |
Apr 19, 2012 | 32.51 | 32.76 | 32.25 | 32.43 | 54,563,144 | -0.14(-0.44%) |
Apr 18, 2012 | 32.44 | 32.66 | 32.38 | 32.57 | 52,457,320 | -0.15(-0.47%) |
Apr 17, 2012 | 32.52 | 32.80 | 32.38 | 32.72 | 67,174,040 | +0.37(+1.16%) |
Apr 16, 2012 | 32.75 | 32.78 | 32.21 | 32.35 | 81,480,272 | -0.17(-0.51%) |
Apr 13, 2012 | 32.84 | 32.93 | 32.43 | 32.51 | 83,271,616 | -0.50(-1.52%) |
Apr 12, 2012 | 32.35 | 33.02 | 32.35 | 33.02 | 82,995,600 | +0.83(+2.58%) |
Apr 11, 2012 | 32.30 | 32.39 | 32.11 | 32.19 | 59,100,356 | +0.34(+1.07%) |
Apr 10, 2012 | 32.37 | 32.46 | 31.75 | 31.85 | 105,481,984 | -0.63(-1.94%) |
Apr 09, 2012 | 32.46 | 32.63 | 32.37 | 32.48 | 54,903,836 | -0.49(-1.47%) |
Apr 05, 2012 | 32.79 | 33.82 | 32.78 | 32.96 | 59,100,236 | +0.18(+0.54%) |
Apr 04, 2012 | 32.82 | 32.88 | 32.58 | 32.78 | 64,529,484 | -0.60(-1.80%) |
Apr 03, 2012 | 33.63 | 33.74 | 33.16 | 33.39 | 75,696,840 | -0.20(-0.59%) |