Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 27.23 | 27.97 | 26.73 | 27.97 | 127,184,344 | +0.68(+2.49%) |
Nov 29, 2012 | 26.47 | 27.49 | 26.13 | 27.29 | 88,764,400 | +0.96(+3.64%) |
Nov 28, 2012 | 25.91 | 26.46 | 25.72 | 26.33 | 49,201,008 | +0.21(+0.80%) |
Nov 27, 2012 | 26.01 | 26.47 | 25.43 | 26.12 | 85,799,816 | +0.21(+0.81%) |
Nov 26, 2012 | 24.91 | 26.06 | 24.78 | 25.91 | 123,835,744 | +1.94(+8.09%) |
Nov 23, 2012 | 24.55 | 24.65 | 23.85 | 23.97 | 29,551,634 | -0.32(-1.32%) |
Nov 21, 2012 | 23.20 | 24.50 | 23.03 | 24.29 | 89,957,688 | +1.22(+5.28%) |
Nov 20, 2012 | 22.71 | 23.87 | 22.68 | 23.08 | 46,604,640 | +0.18(+0.79%) |
Nov 19, 2012 | 23.93 | 24.09 | 22.80 | 22.90 | 85,056,344 | -0.64(-2.72%) |
Nov 16, 2012 | 22.23 | 23.90 | 22.16 | 23.54 | 107,295,888 | +1.39(+6.27%) |
Nov 15, 2012 | 22.32 | 22.48 | 21.63 | 22.15 | 78,913,904 | -0.19(-0.85%) |
Nov 14, 2012 | 20.08 | 22.48 | 19.91 | 22.34 | 229,499,088 | +2.50(+12.59%) |
Nov 13, 2012 | 19.58 | 20.09 | 19.54 | 19.84 | 71,703,008 | -0.21(-1.05%) |
Nov 12, 2012 | 19.13 | 20.15 | 18.85 | 20.05 | 67,350,984 | +0.86(+4.48%) |
Nov 09, 2012 | 19.93 | 19.98 | 19.11 | 19.19 | 42,340,308 | -0.78(-3.90%) |
Nov 08, 2012 | 20.50 | 20.71 | 19.96 | 19.97 | 34,206,832 | -0.48(-2.34%) |
Nov 07, 2012 | 20.83 | 20.93 | 20.35 | 20.45 | 33,408,622 | -0.70(-3.31%) |
Nov 06, 2012 | 21.18 | 21.35 | 20.97 | 21.15 | 29,079,416 | -0.08(-0.37%) |
Nov 05, 2012 | 21.08 | 21.46 | 20.90 | 21.23 | 31,810,598 | +0.07(+0.33%) |
Nov 02, 2012 | 21.24 | 21.67 | 21.05 | 21.16 | 38,385,016 | -0.03(-0.14%) |
Nov 01, 2012 | 21.06 | 21.42 | 20.99 | 21.19 | 37,709,476 | +0.10(+0.47%) |
Oct 31, 2012 | 20.80 | 21.48 | 20.71 | 21.09 | 99,432,768 | -0.83(-3.79%) |
Oct 26, 2012 | 22.38 | 21.92 | 21.92 | 21.92 | 73,253,440 | -0.62(-2.74%) |
Oct 25, 2012 | 23.27 | 23.29 | 22.45 | 22.54 | 76,168,232 | -0.67(-2.88%) |
Oct 24, 2012 | 24.10 | 24.22 | 22.83 | 23.21 | 228,859,232 | +3.73(+19.13%) |
Oct 23, 2012 | 19.23 | 19.78 | 19.08 | 19.48 | 75,627,144 | +0.50(+2.63%) |
Oct 19, 2012 | 18.98 | 19.04 | 18.78 | 18.98 | 34,871,908 | +0.03(+0.13%) |
Oct 18, 2012 | 19.68 | 19.77 | 18.87 | 18.95 | 52,137,080 | -0.90(-4.55%) |
Oct 17, 2012 | 19.48 | 20.46 | 19.35 | 19.86 | 44,089,784 | +0.40(+2.05%) |
Oct 16, 2012 | 19.66 | 19.67 | 19.28 | 19.46 | 21,842,630 | -0.04(-0.20%) |
Oct 15, 2012 | 19.66 | 19.86 | 19.47 | 19.50 | 20,178,492 | +0.00(+0.01%) |
Oct 12, 2012 | 19.73 | 19.78 | 19.46 | 19.50 | 18,829,354 | -0.23(-1.17%) |
Oct 11, 2012 | 19.86 | 19.94 | 19.59 | 19.73 | 21,828,584 | +0.11(+0.56%) |
Oct 10, 2012 | 19.91 | 19.92 | 19.43 | 19.62 | 39,344,124 | -0.59(-2.90%) |
Oct 09, 2012 | 20.37 | 20.53 | 19.95 | 20.21 | 27,167,270 | -0.17(-0.85%) |
Oct 08, 2012 | 20.38 | 20.73 | 20.13 | 20.38 | 32,247,916 | -0.51(-2.44%) |
Oct 05, 2012 | 21.47 | 21.61 | 20.86 | 20.89 | 40,540,224 | -1.04(-4.73%) |
Oct 04, 2012 | 22.30 | 22.38 | 21.39 | 21.92 | 46,762,348 | +0.12(+0.54%) |
Oct 03, 2012 | 22.27 | 22.47 | 21.78 | 21.81 | 32,001,990 | -0.44(-1.98%) |
Oct 02, 2012 | 22.06 | 22.47 | 21.80 | 22.25 | 29,324,116 | +0.28(+1.27%) |
Oct 01, 2012 | 22.06 | 22.57 | 21.71 | 21.97 | 51,279,752 | +0.33(+1.52%) |
Sep 28, 2012 | 20.55 | 21.93 | 20.48 | 21.64 | 65,555,400 | +1.34(+6.59%) |
Sep 27, 2012 | 20.97 | 20.98 | 20.14 | 20.30 | 30,182,938 | -0.30(-1.45%) |
Sep 26, 2012 | 20.12 | 20.76 | 19.78 | 20.60 | 38,281,896 | +0.34(+1.68%) |
Sep 25, 2012 | 21.18 | 21.19 | 20.20 | 20.26 | 46,242,092 | -0.51(-2.45%) |
Sep 24, 2012 | 21.76 | 21.96 | 20.34 | 20.77 | 79,075,608 | -2.07(-9.06%) |
Sep 21, 2012 | 22.95 | 23.22 | 22.58 | 22.84 | 51,272,440 | +0.27(+1.20%) |
Sep 20, 2012 | 23.00 | 23.22 | 22.52 | 22.57 | 57,219,552 | -0.70(-3.01%) |
Sep 19, 2012 | 21.97 | 23.35 | 21.75 | 23.27 | 78,729,608 | +1.42(+6.49%) |
Sep 18, 2012 | 21.58 | 21.96 | 21.35 | 21.85 | 36,752,872 | +0.35(+1.63%) |
Sep 17, 2012 | 22.65 | 22.73 | 21.48 | 21.50 | 50,673,844 | -0.48(-2.18%) |
Sep 14, 2012 | 21.11 | 22.06 | 20.88 | 21.98 | 72,896,904 | +1.29(+6.21%) |
Sep 13, 2012 | 20.93 | 21.46 | 20.59 | 20.69 | 65,048,536 | -0.22(-1.04%) |
Sep 12, 2012 | 20.74 | 21.14 | 20.26 | 20.91 | 121,576,072 | +1.50(+7.73%) |
Sep 11, 2012 | 18.90 | 19.56 | 18.83 | 19.41 | 49,975,152 | +0.62(+3.30%) |
Sep 10, 2012 | 19.04 | 19.18 | 18.53 | 18.79 | 24,807,586 | -0.17(-0.90%) |
Sep 07, 2012 | 19.08 | 19.40 | 18.76 | 18.96 | 36,410,288 | +0.02(+0.11%) |
Sep 06, 2012 | 18.72 | 19.24 | 18.70 | 18.94 | 46,082,976 | +0.38(+2.05%) |
Sep 05, 2012 | 18.25 | 18.73 | 18.16 | 18.56 | 60,763,348 | +0.85(+4.80%) |
Sep 04, 2012 | 18.06 | 18.25 | 17.53 | 17.71 | 46,415,140 | -0.33(-1.82%) |
Aug 31, 2012 | 18.66 | 18.68 | 18.01 | 18.04 | 58,826,516 | -1.03(-5.40%) |
Aug 30, 2012 | 19.25 | 19.43 | 19.04 | 19.07 | 30,626,650 | -0.01(-0.06%) |
Aug 29, 2012 | 19.30 | 19.36 | 19.05 | 19.08 | 16,109,823 | -0.05(-0.26%) |
Aug 27, 2012 | 19.47 | 19.51 | 19.08 | 19.13 | 20,704,104 | -0.26(-1.33%) |
Aug 24, 2012 | 19.50 | 19.66 | 19.23 | 19.39 | 29,653,586 | -0.03(-0.16%) |
Aug 23, 2012 | 19.48 | 19.71 | 19.34 | 19.42 | 32,802,802 | +0.00(+0.01%) |
Aug 22, 2012 | 19.34 | 19.51 | 18.94 | 19.42 | 49,852,512 | +0.28(+1.46%) |
Aug 21, 2012 | 19.56 | 19.96 | 19.07 | 19.14 | 70,596,192 | -0.85(-4.26%) |
Aug 20, 2012 | 19.03 | 20.11 | 18.73 | 19.99 | 101,017,304 | +0.96(+5.04%) |
Aug 17, 2012 | 19.98 | 20.06 | 18.98 | 19.03 | 129,430,528 | -0.82(-4.13%) |
Aug 16, 2012 | 20.42 | 20.46 | 19.67 | 19.85 | 157,474,608 | -1.33(-6.27%) |
Aug 15, 2012 | 20.62 | 21.39 | 20.38 | 21.18 | 47,763,264 | +0.82(+4.02%) |
Aug 14, 2012 | 21.39 | 21.58 | 20.23 | 20.36 | 39,216,780 | -1.22(-5.65%) |
Aug 13, 2012 | 22.13 | 22.43 | 21.38 | 21.58 | 24,968,056 | -0.21(-0.95%) |
Aug 10, 2012 | 21.39 | 21.80 | 21.11 | 21.78 | 25,822,040 | +0.80(+3.79%) |
Aug 09, 2012 | 20.73 | 21.15 | 20.59 | 20.99 | 15,628,117 | +0.29(+1.40%) |
Aug 08, 2012 | 20.69 | 21.13 | 20.20 | 20.70 | 29,553,860 | +0.00(+0.00%) |
Aug 07, 2012 | 22.18 | 22.43 | 20.48 | 20.70 | 36,749,760 | -1.20(-5.47%) |
Aug 06, 2012 | 21.37 | 22.13 | 21.28 | 21.90 | 27,769,560 | +0.83(+3.94%) |
Aug 03, 2012 | 20.34 | 22.14 | 19.88 | 21.07 | 80,732,544 | +1.05(+5.24%) |
Aug 02, 2012 | 20.75 | 20.82 | 19.80 | 20.02 | 56,366,900 | -0.84(-4.02%) |
Aug 01, 2012 | 21.48 | 21.56 | 20.82 | 20.86 | 44,595,012 | -0.83(-3.82%) |
Jul 31, 2012 | 23.35 | 23.35 | 21.59 | 21.69 | 56,089,896 | -1.44(-6.22%) |
Jul 30, 2012 | 23.97 | 24.01 | 23.01 | 23.13 | 29,291,040 | -0.55(-2.34%) |
Jul 27, 2012 | 23.17 | 24.51 | 22.26 | 23.68 | 123,228,944 | -3.14(-11.70%) |
Jul 26, 2012 | 27.72 | 28.20 | 26.70 | 26.82 | 63,151,800 | -2.49(-8.50%) |
Jul 25, 2012 | 28.36 | 29.46 | 28.05 | 29.31 | 17,097,538 | +0.89(+3.13%) |
Jul 24, 2012 | 28.79 | 29.42 | 28.07 | 28.42 | 11,534,602 | -0.30(-1.04%) |
Jul 23, 2012 | 28.09 | 28.97 | 27.98 | 28.72 | 12,403,661 | -0.01(-0.03%) |
Jul 20, 2012 | 28.97 | 29.44 | 28.69 | 28.73 | 11,881,639 | -0.24(-0.83%) |
Jul 19, 2012 | 29.38 | 29.47 | 28.60 | 28.97 | 13,689,407 | -0.11(-0.38%) |
Jul 18, 2012 | 28.28 | 29.26 | 28.12 | 29.08 | 16,835,260 | +1.02(+3.63%) |
Jul 17, 2012 | 28.45 | 28.56 | 27.12 | 28.06 | 30,448,896 | -0.15(-0.55%) |
Jul 16, 2012 | 30.47 | 30.47 | 28.18 | 28.22 | 24,599,822 | -2.47(-8.06%) |
Jul 13, 2012 | 31.01 | 31.04 | 30.53 | 30.69 | 8,116,886 | -0.09(-0.29%) |
Jul 12, 2012 | 30.67 | 31.37 | 30.57 | 30.78 | 11,312,626 | -0.16(-0.52%) |
Jul 11, 2012 | 31.45 | 31.53 | 30.52 | 30.94 | 13,028,911 | -0.50(-1.59%) |
Jul 10, 2012 | 32.40 | 32.45 | 31.13 | 31.44 | 14,258,522 | -0.70(-2.18%) |
Jul 09, 2012 | 32.07 | 32.85 | 31.96 | 32.14 | 17,777,982 | +0.44(+1.39%) |
Jul 06, 2012 | 31.41 | 31.87 | 31.23 | 31.70 | 10,960,623 | +0.26(+0.83%) |
Jul 05, 2012 | 31.29 | 31.59 | 30.99 | 31.44 | 10,041,705 | +0.27(+0.87%) |
Jul 03, 2012 | 30.88 | 31.41 | 30.77 | 31.17 | 8,774,798 | +0.43(+1.39%) |
Jul 02, 2012 | 31.22 | 31.70 | 30.52 | 30.74 | 14,132,913 | -0.32(-1.04%) |
Jun 29, 2012 | 31.89 | 31.96 | 30.73 | 31.06 | 19,532,746 | -0.26(-0.85%) |
Jun 28, 2012 | 31.93 | 32.16 | 30.87 | 31.33 | 17,703,128 | -0.87(-2.70%) |
Jun 27, 2012 | 32.43 | 32.87 | 31.87 | 32.20 | 28,588,302 | -0.87(-2.63%) |
Jun 26, 2012 | 32.66 | 33.40 | 32.47 | 33.06 | 24,844,372 | +1.04(+3.24%) |
Jun 25, 2012 | 32.83 | 32.98 | 31.52 | 32.03 | 24,361,260 | -0.99(-3.00%) |
Jun 22, 2012 | 32.38 | 33.41 | 32.03 | 33.02 | 74,913,376 | +1.21(+3.80%) |
Jun 21, 2012 | 31.64 | 32.47 | 31.48 | 31.81 | 21,873,534 | +0.24(+0.76%) |
Jun 20, 2012 | 31.89 | 31.89 | 31.12 | 31.57 | 15,568,799 | -0.31(-0.97%) |
Jun 19, 2012 | 31.50 | 32.15 | 30.67 | 31.88 | 30,867,892 | +0.50(+1.60%) |
Jun 18, 2012 | 29.92 | 32.05 | 29.38 | 31.38 | 43,007,672 | +1.39(+4.65%) |
Jun 15, 2012 | 28.47 | 30.07 | 28.32 | 29.98 | 43,609,960 | +1.72(+6.09%) |
Jun 14, 2012 | 27.62 | 28.29 | 27.35 | 28.26 | 16,856,872 | +1.02(+3.74%) |
Jun 13, 2012 | 27.63 | 28.07 | 27.07 | 27.24 | 17,129,514 | -0.13(-0.47%) |
Jun 12, 2012 | 27.45 | 27.74 | 26.93 | 27.37 | 15,832,697 | +0.39(+1.46%) |
Jun 11, 2012 | 27.15 | 28.04 | 26.81 | 26.98 | 28,244,070 | -0.09(-0.35%) |
Jun 08, 2012 | 26.52 | 27.73 | 26.41 | 27.07 | 38,073,776 | +0.79(+3.00%) |
Jun 07, 2012 | 26.97 | 27.32 | 26.12 | 26.28 | 26,177,246 | -0.50(-1.87%) |
Jun 06, 2012 | 26.04 | 27.14 | 25.49 | 26.78 | 61,512,048 | +0.94(+3.64%) |
Jun 05, 2012 | 26.67 | 27.73 | 25.72 | 25.84 | 42,441,056 | -1.03(-3.83%) |
Jun 04, 2012 | 27.17 | 27.62 | 26.41 | 26.87 | 35,249,416 | -0.82(-2.96%) |
Jun 01, 2012 | 28.86 | 29.12 | 27.36 | 27.69 | 41,889,320 | -1.88(-6.35%) |
May 31, 2012 | 28.51 | 29.64 | 26.80 | 29.57 | 111,679,168 | +1.41(+5.00%) |
May 30, 2012 | 28.66 | 29.52 | 27.83 | 28.16 | 57,306,716 | -0.65(-2.25%) |
May 29, 2012 | 31.45 | 31.66 | 28.62 | 28.81 | 78,058,528 | -3.07(-9.62%) |
May 25, 2012 | 32.87 | 32.92 | 31.08 | 31.88 | 37,229,092 | -1.12(-3.39%) |
May 24, 2012 | 32.92 | 33.17 | 31.74 | 32.99 | 50,286,500 | +1.03(+3.22%) |
May 23, 2012 | 31.34 | 32.47 | 31.33 | 31.97 | 73,702,384 | +1.00(+3.23%) |
May 22, 2012 | 32.58 | 33.55 | 30.91 | 30.97 | 101,880,664 | -3.03(-8.90%) |
May 21, 2012 | 36.49 | 36.62 | 32.97 | 33.99 | 168,308,496 | -4.20(-10.99%) |