Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 21.06 | 21.29 | 20.89 | 21.18 | 31,688,682 | -0.01(-0.04%) |
Jul 30, 2012 | 21.27 | 21.37 | 21.06 | 21.19 | 33,633,348 | -0.12(-0.59%) |
Jul 27, 2012 | 20.76 | 21.54 | 20.57 | 21.31 | 66,916,212 | +0.80(+3.88%) |
Jul 26, 2012 | 20.66 | 20.70 | 20.30 | 20.51 | 38,345,260 | +0.38(+1.90%) |
Jul 25, 2012 | 19.88 | 20.37 | 19.87 | 20.13 | 47,407,028 | +0.43(+2.18%) |
Jul 24, 2012 | 19.86 | 19.90 | 19.44 | 19.70 | 45,747,992 | -0.08(-0.39%) |
Jul 23, 2012 | 19.59 | 19.84 | 19.52 | 19.78 | 49,975,008 | -0.41(-2.05%) |
Jul 20, 2012 | 20.50 | 20.50 | 20.18 | 20.19 | 40,563,692 | -0.56(-2.71%) |
Jul 19, 2012 | 21.20 | 21.35 | 20.65 | 20.76 | 42,512,304 | -0.40(-1.88%) |
Jul 18, 2012 | 21.22 | 21.46 | 21.01 | 21.15 | 41,357,928 | -0.22(-1.02%) |
Jul 17, 2012 | 21.18 | 21.40 | 20.77 | 21.37 | 50,663,468 | +0.44(+2.13%) |
Jul 16, 2012 | 21.43 | 21.49 | 20.78 | 20.93 | 76,120,816 | +0.12(+0.60%) |
Jul 13, 2012 | 19.97 | 21.05 | 19.94 | 20.80 | 61,998,032 | +1.07(+5.42%) |
Jul 12, 2012 | 19.99 | 20.02 | 19.63 | 19.73 | 47,283,608 | -0.46(-2.28%) |
Jul 11, 2012 | 20.26 | 20.65 | 20.08 | 20.19 | 48,472,060 | -0.01(-0.04%) |
Jul 10, 2012 | 20.64 | 20.77 | 20.06 | 20.20 | 35,730,200 | -0.18(-0.88%) |
Jul 09, 2012 | 20.46 | 20.59 | 20.14 | 20.38 | 35,727,732 | -0.20(-0.95%) |
Jul 06, 2012 | 20.64 | 20.90 | 20.37 | 20.58 | 35,303,448 | -0.37(-1.79%) |
Jul 05, 2012 | 21.48 | 21.56 | 20.84 | 20.95 | 40,766,268 | -0.63(-2.93%) |
Jul 03, 2012 | 21.39 | 21.68 | 21.22 | 21.58 | 19,181,684 | +0.15(+0.69%) |
Jul 02, 2012 | 21.44 | 21.80 | 21.05 | 21.43 | 38,391,736 | +0.04(+0.18%) |
Jun 29, 2012 | 21.43 | 21.54 | 21.08 | 21.40 | 69,538,176 | +0.80(+3.87%) |
Jun 28, 2012 | 20.65 | 20.87 | 20.00 | 20.60 | 87,416,064 | -0.55(-2.62%) |
Jun 27, 2012 | 20.93 | 21.25 | 20.69 | 21.15 | 37,814,220 | +0.29(+1.38%) |
Jun 26, 2012 | 20.95 | 21.15 | 20.74 | 20.87 | 43,844,688 | -0.02(-0.07%) |
Jun 25, 2012 | 21.28 | 21.33 | 20.69 | 20.88 | 55,974,924 | -0.97(-4.43%) |
Jun 22, 2012 | 21.98 | 22.15 | 21.70 | 21.85 | 38,378,664 | +0.12(+0.57%) |
Jun 21, 2012 | 22.54 | 22.79 | 21.67 | 21.72 | 50,943,520 | -0.80(-3.57%) |
Jun 20, 2012 | 22.40 | 22.88 | 22.15 | 22.53 | 61,073,456 | +0.28(+1.26%) |
Jun 19, 2012 | 21.80 | 22.39 | 21.76 | 22.25 | 54,630,320 | +0.74(+3.45%) |
Jun 18, 2012 | 21.84 | 21.95 | 21.47 | 21.51 | 42,028,212 | -0.59(-2.68%) |
Jun 15, 2012 | 21.93 | 22.10 | 21.15 | 22.10 | 76,894,352 | +0.31(+1.43%) |
Jun 14, 2012 | 21.67 | 21.98 | 21.52 | 21.79 | 58,273,260 | +0.19(+0.87%) |
Jun 13, 2012 | 21.34 | 21.93 | 21.13 | 21.60 | 59,916,796 | +0.04(+0.18%) |
Jun 12, 2012 | 20.81 | 21.58 | 20.62 | 21.56 | 55,255,036 | +0.89(+4.31%) |
Jun 11, 2012 | 22.19 | 22.25 | 20.63 | 20.67 | 74,591,568 | -1.01(-4.65%) |
Jun 08, 2012 | 20.79 | 21.69 | 20.58 | 21.68 | 47,395,320 | +0.67(+3.20%) |
Jun 07, 2012 | 21.68 | 21.82 | 20.83 | 21.01 | 56,557,112 | -0.18(-0.85%) |
Jun 06, 2012 | 20.54 | 21.19 | 20.30 | 21.19 | 60,275,932 | +1.08(+5.40%) |
Jun 05, 2012 | 19.32 | 20.20 | 19.31 | 20.10 | 46,159,200 | +0.73(+3.75%) |
Jun 04, 2012 | 19.87 | 19.93 | 19.21 | 19.37 | 49,682,648 | -0.45(-2.25%) |
Jun 01, 2012 | 20.19 | 20.36 | 19.71 | 19.82 | 53,183,756 | -0.87(-4.22%) |
May 31, 2012 | 20.45 | 20.90 | 20.19 | 20.69 | 47,686,924 | +0.40(+1.96%) |
May 30, 2012 | 20.71 | 20.77 | 20.28 | 20.30 | 42,990,612 | -0.80(-3.77%) |
May 29, 2012 | 20.95 | 21.13 | 20.82 | 21.09 | 34,671,228 | +0.43(+2.08%) |
May 25, 2012 | 20.58 | 21.02 | 20.57 | 20.66 | 32,381,132 | -0.15(-0.71%) |
May 24, 2012 | 21.28 | 21.41 | 20.54 | 20.81 | 52,170,708 | -0.38(-1.80%) |
May 23, 2012 | 20.71 | 21.21 | 20.36 | 21.19 | 62,170,088 | +0.18(+0.85%) |
May 22, 2012 | 20.80 | 21.62 | 20.70 | 21.01 | 65,040,332 | +0.52(+2.55%) |
May 21, 2012 | 20.45 | 20.87 | 20.10 | 20.49 | 61,312,916 | +0.19(+0.92%) |
May 18, 2012 | 20.66 | 20.72 | 20.16 | 20.30 | 77,324,248 | -0.31(-1.51%) |
May 17, 2012 | 21.05 | 21.39 | 20.55 | 20.62 | 87,622,872 | -0.40(-1.89%) |
May 16, 2012 | 21.93 | 22.20 | 21.01 | 21.01 | 69,511,232 | -0.68(-3.13%) |
May 15, 2012 | 22.15 | 22.32 | 21.58 | 21.69 | 78,102,496 | -0.27(-1.24%) |
May 14, 2012 | 22.55 | 22.77 | 21.90 | 21.97 | 66,321,388 | -0.94(-4.12%) |
May 11, 2012 | 22.92 | 23.39 | 22.73 | 22.91 | 76,493,144 | -1.01(-4.24%) |
May 10, 2012 | 24.28 | 24.55 | 23.78 | 23.93 | 47,074,008 | +0.16(+0.66%) |
May 09, 2012 | 24.10 | 24.20 | 23.57 | 23.77 | 61,459,476 | -0.68(-2.78%) |
May 08, 2012 | 24.26 | 24.67 | 24.20 | 24.45 | 35,509,196 | -0.27(-1.11%) |
May 07, 2012 | 24.31 | 24.96 | 24.25 | 24.72 | 46,482,272 | +0.05(+0.22%) |
May 04, 2012 | 25.24 | 25.41 | 24.64 | 24.67 | 44,148,004 | -0.69(-2.71%) |
May 03, 2012 | 25.59 | 25.69 | 25.14 | 25.35 | 40,615,196 | -0.17(-0.67%) |
May 02, 2012 | 25.99 | 26.02 | 25.49 | 25.53 | 42,004,104 | -0.70(-2.68%) |