Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 26.21 | 26.37 | 26.07 | 26.13 | 27,118,878 | -0.10(-0.39%) |
Jul 30, 2012 | 26.50 | 26.51 | 26.09 | 26.23 | 42,290,336 | -0.54(-2.03%) |
Jul 27, 2012 | 26.14 | 27.00 | 25.78 | 26.78 | 87,672,224 | +0.78(+3.02%) |
Jul 26, 2012 | 25.97 | 26.09 | 25.65 | 25.99 | 39,701,460 | +0.46(+1.82%) |
Jul 25, 2012 | 25.39 | 25.73 | 25.25 | 25.53 | 44,259,528 | +0.32(+1.27%) |
Jul 24, 2012 | 25.10 | 25.33 | 24.84 | 25.21 | 41,218,380 | +0.21(+0.84%) |
Jul 23, 2012 | 24.13 | 25.04 | 24.03 | 25.00 | 56,768,272 | +0.39(+1.59%) |
Jul 20, 2012 | 24.72 | 24.77 | 24.61 | 24.61 | 50,009,660 | -0.41(-1.63%) |
Jul 19, 2012 | 25.42 | 25.53 | 24.91 | 25.01 | 47,368,940 | -0.36(-1.43%) |
Jul 18, 2012 | 25.22 | 25.57 | 25.15 | 25.38 | 39,872,148 | -0.02(-0.09%) |
Jul 17, 2012 | 25.73 | 25.75 | 24.88 | 25.40 | 60,565,896 | -0.07(-0.29%) |
Jul 16, 2012 | 25.96 | 26.02 | 25.21 | 25.47 | 72,102,808 | -0.71(-2.72%) |
Jul 13, 2012 | 25.45 | 26.28 | 25.30 | 26.18 | 114,266,152 | +1.47(+5.96%) |
Jul 12, 2012 | 24.92 | 25.09 | 24.64 | 24.71 | 54,012,584 | -0.40(-1.59%) |
Jul 11, 2012 | 24.83 | 25.26 | 24.77 | 25.11 | 48,386,768 | +0.25(+0.99%) |
Jul 10, 2012 | 24.84 | 25.01 | 24.54 | 24.86 | 45,671,692 | +0.21(+0.85%) |
Jul 09, 2012 | 24.54 | 24.77 | 24.35 | 24.65 | 42,049,636 | +0.04(+0.18%) |
Jul 06, 2012 | 24.62 | 24.77 | 24.48 | 24.61 | 44,163,164 | -0.35(-1.40%) |
Jul 05, 2012 | 25.85 | 25.89 | 24.84 | 24.96 | 80,613,584 | -1.09(-4.18%) |
Jul 03, 2012 | 26.10 | 26.23 | 25.79 | 26.05 | 36,790,504 | -0.07(-0.28%) |
Jul 02, 2012 | 26.11 | 26.18 | 25.62 | 26.12 | 47,614,048 | +0.40(+1.54%) |
Jun 29, 2012 | 26.42 | 26.49 | 25.38 | 25.72 | 77,772,568 | -0.11(-0.42%) |
Jun 28, 2012 | 25.43 | 25.87 | 25.09 | 25.83 | 97,084,736 | -0.65(-2.45%) |
Jun 27, 2012 | 25.66 | 26.51 | 25.56 | 26.48 | 47,411,060 | +0.77(+3.00%) |
Jun 26, 2012 | 25.96 | 26.00 | 25.61 | 25.71 | 48,690,512 | +0.28(+1.10%) |
Jun 25, 2012 | 25.38 | 25.53 | 24.94 | 25.43 | 45,940,980 | -0.48(-1.86%) |
Jun 22, 2012 | 25.93 | 26.27 | 25.89 | 25.91 | 61,403,636 | +0.35(+1.35%) |
Jun 21, 2012 | 26.27 | 26.66 | 25.51 | 25.56 | 132,800,408 | -0.68(-2.58%) |
Jun 20, 2012 | 25.94 | 26.59 | 25.79 | 26.24 | 84,906,792 | +0.77(+3.02%) |
Jun 19, 2012 | 25.19 | 25.65 | 25.00 | 25.47 | 45,100,740 | +0.55(+2.20%) |
Jun 18, 2012 | 24.99 | 25.41 | 24.84 | 24.92 | 43,150,392 | -0.30(-1.17%) |
Jun 15, 2012 | 25.12 | 25.25 | 24.77 | 25.22 | 56,843,072 | +0.27(+1.10%) |
Jun 14, 2012 | 24.77 | 25.12 | 24.53 | 24.94 | 61,699,580 | +0.25(+1.02%) |
Jun 13, 2012 | 24.25 | 25.25 | 24.21 | 24.69 | 100,624,168 | +0.38(+1.57%) |
Jun 12, 2012 | 23.67 | 24.32 | 23.40 | 24.31 | 60,167,984 | +0.68(+2.89%) |
Jun 11, 2012 | 24.74 | 24.79 | 23.60 | 23.63 | 64,434,480 | -0.62(-2.55%) |
Jun 08, 2012 | 23.59 | 24.25 | 23.43 | 24.25 | 47,567,692 | +0.63(+2.65%) |
Jun 07, 2012 | 24.31 | 24.35 | 23.61 | 23.62 | 74,838,664 | -0.19(-0.79%) |
Jun 06, 2012 | 23.55 | 23.98 | 23.23 | 23.81 | 66,616,028 | +0.78(+3.38%) |
Jun 05, 2012 | 22.24 | 23.13 | 22.22 | 23.03 | 64,572,180 | +0.71(+3.19%) |
Jun 04, 2012 | 23.15 | 23.16 | 22.19 | 22.32 | 83,987,808 | -0.67(-2.91%) |
Jun 01, 2012 | 23.33 | 23.50 | 22.87 | 22.99 | 70,089,736 | -0.88(-3.68%) |
May 31, 2012 | 23.73 | 24.09 | 23.69 | 23.86 | 58,500,432 | +0.14(+0.58%) |
May 30, 2012 | 23.97 | 24.07 | 23.72 | 23.73 | 47,446,648 | -0.48(-1.99%) |
May 29, 2012 | 24.46 | 24.48 | 24.02 | 24.21 | 49,770,392 | +0.09(+0.39%) |
May 25, 2012 | 24.48 | 24.57 | 23.97 | 24.12 | 40,011,000 | -0.34(-1.38%) |
May 24, 2012 | 24.79 | 24.82 | 24.20 | 24.45 | 52,568,560 | -0.21(-0.85%) |
May 23, 2012 | 24.20 | 24.78 | 23.91 | 24.66 | 72,900,824 | +0.18(+0.74%) |
May 22, 2012 | 23.99 | 24.89 | 23.75 | 24.48 | 117,664,480 | +1.08(+4.61%) |
May 21, 2012 | 24.13 | 24.27 | 23.22 | 23.40 | 138,246,688 | -0.71(-2.93%) |
May 18, 2012 | 24.47 | 24.47 | 23.73 | 24.11 | 114,816,776 | -0.32(-1.30%) |
May 17, 2012 | 25.22 | 25.27 | 24.39 | 24.43 | 132,540,848 | -1.10(-4.31%) |
May 16, 2012 | 26.48 | 26.62 | 25.53 | 25.53 | 95,450,352 | -0.56(-2.15%) |
May 15, 2012 | 26.05 | 26.83 | 26.00 | 26.09 | 124,836,760 | +0.32(+1.26%) |
May 14, 2012 | 25.99 | 26.25 | 25.74 | 25.76 | 133,993,472 | -0.84(-3.17%) |
May 11, 2012 | 26.74 | 27.35 | 26.36 | 26.61 | 301,843,872 | -2.72(-9.28%) |
May 10, 2012 | 29.68 | 29.80 | 29.18 | 29.33 | 48,816,388 | +0.07(+0.25%) |
May 09, 2012 | 29.31 | 29.53 | 28.88 | 29.26 | 53,802,956 | -0.53(-1.79%) |
May 08, 2012 | 29.88 | 30.12 | 29.48 | 29.79 | 38,886,140 | -0.29(-0.96%) |
May 07, 2012 | 29.82 | 30.52 | 29.78 | 30.08 | 35,861,308 | +0.02(+0.07%) |
May 04, 2012 | 30.47 | 30.72 | 30.03 | 30.06 | 43,464,232 | -0.91(-2.93%) |
May 03, 2012 | 31.23 | 31.24 | 30.72 | 30.96 | 27,121,236 | -0.14(-0.44%) |
May 02, 2012 | 31.29 | 31.34 | 30.84 | 31.10 | 31,202,172 | -0.42(-1.35%) |