Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 18.68 | 18.70 | 18.03 | 18.06 | 58,764,168 | -1.03(-5.40%) |
Aug 30, 2012 | 19.27 | 19.45 | 19.06 | 19.09 | 30,594,190 | -0.01(-0.06%) |
Aug 29, 2012 | 19.32 | 19.38 | 19.07 | 19.10 | 16,092,748 | -0.05(-0.26%) |
Aug 27, 2012 | 19.49 | 19.53 | 19.10 | 19.15 | 20,682,160 | -0.26(-1.33%) |
Aug 24, 2012 | 19.52 | 19.68 | 19.25 | 19.41 | 29,622,156 | -0.03(-0.16%) |
Aug 23, 2012 | 19.50 | 19.73 | 19.36 | 19.44 | 32,768,034 | +0.00(+0.01%) |
Aug 22, 2012 | 19.36 | 19.53 | 18.96 | 19.44 | 49,799,672 | +0.28(+1.46%) |
Aug 21, 2012 | 19.58 | 19.98 | 19.09 | 19.16 | 70,521,368 | -0.85(-4.26%) |
Aug 20, 2012 | 19.05 | 20.13 | 18.75 | 20.01 | 100,910,240 | +0.96(+5.04%) |
Aug 17, 2012 | 20.00 | 20.08 | 19.00 | 19.05 | 129,293,344 | -0.82(-4.13%) |
Aug 16, 2012 | 20.44 | 20.48 | 19.69 | 19.87 | 157,307,696 | -1.33(-6.27%) |
Aug 15, 2012 | 20.64 | 21.41 | 20.40 | 21.20 | 47,712,640 | +0.82(+4.02%) |
Aug 14, 2012 | 21.41 | 21.60 | 20.25 | 20.38 | 39,175,216 | -1.22(-5.65%) |
Aug 13, 2012 | 22.15 | 22.45 | 21.40 | 21.60 | 24,941,592 | -0.21(-0.95%) |
Aug 10, 2012 | 21.41 | 21.82 | 21.13 | 21.81 | 25,794,672 | +0.80(+3.79%) |
Aug 09, 2012 | 20.75 | 21.17 | 20.61 | 21.01 | 15,611,553 | +0.29(+1.40%) |
Aug 08, 2012 | 20.71 | 21.15 | 20.22 | 20.72 | 29,522,536 | +0.00(+0.00%) |
Aug 07, 2012 | 22.20 | 22.45 | 20.50 | 20.72 | 36,710,808 | -1.20(-5.47%) |
Aug 06, 2012 | 21.39 | 22.15 | 21.30 | 21.92 | 27,740,128 | +0.83(+3.94%) |
Aug 03, 2012 | 20.36 | 22.16 | 19.90 | 21.09 | 80,646,976 | +1.05(+5.24%) |
Aug 02, 2012 | 20.77 | 20.84 | 19.82 | 20.04 | 56,307,156 | -0.84(-4.02%) |
Aug 01, 2012 | 21.50 | 21.58 | 20.84 | 20.88 | 44,547,748 | -0.83(-3.82%) |
Jul 31, 2012 | 23.37 | 23.37 | 21.61 | 21.71 | 56,030,448 | -1.44(-6.22%) |
Jul 30, 2012 | 24.00 | 24.04 | 23.03 | 23.15 | 29,259,994 | -0.55(-2.34%) |
Jul 27, 2012 | 23.19 | 24.54 | 22.28 | 23.70 | 123,098,336 | -3.14(-11.70%) |
Jul 26, 2012 | 27.75 | 28.23 | 26.73 | 26.84 | 63,084,868 | -2.50(-8.50%) |
Jul 25, 2012 | 28.39 | 29.49 | 28.08 | 29.34 | 17,079,416 | +0.89(+3.13%) |
Jul 24, 2012 | 28.82 | 29.45 | 28.10 | 28.45 | 11,522,377 | -0.30(-1.04%) |
Jul 23, 2012 | 28.12 | 29.00 | 28.01 | 28.75 | 12,390,514 | -0.01(-0.03%) |
Jul 20, 2012 | 29.00 | 29.47 | 28.72 | 28.76 | 11,869,046 | -0.24(-0.83%) |
Jul 19, 2012 | 29.41 | 29.50 | 28.63 | 29.00 | 13,674,898 | -0.11(-0.38%) |
Jul 18, 2012 | 28.31 | 29.29 | 28.15 | 29.11 | 16,817,416 | +1.02(+3.63%) |
Jul 17, 2012 | 28.48 | 28.59 | 27.15 | 28.09 | 30,416,624 | -0.16(-0.55%) |
Jul 16, 2012 | 30.50 | 30.50 | 28.21 | 28.25 | 24,573,748 | -2.47(-8.06%) |
Jul 13, 2012 | 31.04 | 31.07 | 30.56 | 30.72 | 8,108,283 | -0.09(-0.29%) |
Jul 12, 2012 | 30.70 | 31.40 | 30.60 | 30.81 | 11,300,636 | -0.16(-0.52%) |
Jul 11, 2012 | 31.48 | 31.56 | 30.55 | 30.97 | 13,015,102 | -0.50(-1.59%) |
Jul 10, 2012 | 32.43 | 32.48 | 31.16 | 31.47 | 14,243,410 | -0.70(-2.18%) |
Jul 09, 2012 | 32.10 | 32.88 | 31.99 | 32.17 | 17,759,140 | +0.44(+1.39%) |
Jul 06, 2012 | 31.44 | 31.90 | 31.26 | 31.73 | 10,949,006 | +0.26(+0.83%) |
Jul 05, 2012 | 31.32 | 31.62 | 31.02 | 31.47 | 10,031,062 | +0.27(+0.87%) |
Jul 03, 2012 | 30.91 | 31.44 | 30.80 | 31.20 | 8,765,498 | +0.43(+1.39%) |
Jul 02, 2012 | 31.25 | 31.73 | 30.55 | 30.77 | 14,117,934 | -0.32(-1.04%) |
Jun 29, 2012 | 31.92 | 31.99 | 30.76 | 31.09 | 19,512,044 | -0.27(-0.85%) |
Jun 28, 2012 | 31.96 | 32.19 | 30.90 | 31.36 | 17,684,364 | -0.87(-2.70%) |
Jun 27, 2012 | 32.46 | 32.90 | 31.90 | 32.23 | 28,558,002 | -0.87(-2.63%) |
Jun 26, 2012 | 32.69 | 33.44 | 32.50 | 33.10 | 24,818,040 | +1.04(+3.24%) |
Jun 25, 2012 | 32.86 | 33.02 | 31.55 | 32.06 | 24,335,440 | -0.99(-3.00%) |
Jun 22, 2012 | 32.41 | 33.45 | 32.06 | 33.05 | 74,833,976 | +1.21(+3.80%) |
Jun 21, 2012 | 31.67 | 32.50 | 31.51 | 31.84 | 21,850,350 | +0.24(+0.76%) |
Jun 20, 2012 | 31.92 | 31.93 | 31.15 | 31.60 | 15,552,298 | -0.31(-0.97%) |
Jun 19, 2012 | 31.54 | 32.18 | 30.70 | 31.91 | 30,835,176 | +0.50(+1.60%) |
Jun 18, 2012 | 29.95 | 32.08 | 29.41 | 31.41 | 42,962,088 | +1.40(+4.65%) |
Jun 15, 2012 | 28.50 | 30.10 | 28.35 | 30.01 | 43,563,740 | +1.72(+6.09%) |
Jun 14, 2012 | 27.65 | 28.32 | 27.38 | 28.29 | 16,839,006 | +1.02(+3.74%) |
Jun 13, 2012 | 27.66 | 28.10 | 27.10 | 27.27 | 17,111,358 | -0.13(-0.47%) |
Jun 12, 2012 | 27.48 | 27.77 | 26.96 | 27.40 | 15,815,916 | +0.39(+1.46%) |
Jun 11, 2012 | 27.18 | 28.07 | 26.84 | 27.00 | 28,214,134 | -0.10(-0.35%) |
Jun 08, 2012 | 26.55 | 27.76 | 26.44 | 27.10 | 38,033,420 | +0.79(+3.00%) |
Jun 07, 2012 | 27.00 | 27.35 | 26.15 | 26.31 | 26,149,502 | -0.50(-1.86%) |
Jun 06, 2012 | 26.07 | 27.17 | 25.52 | 26.81 | 61,446,852 | +0.94(+3.64%) |
Jun 05, 2012 | 26.70 | 27.76 | 25.75 | 25.87 | 42,396,072 | -1.03(-3.83%) |
Jun 04, 2012 | 27.20 | 27.65 | 26.44 | 26.90 | 35,212,056 | -0.82(-2.96%) |
Jun 01, 2012 | 28.89 | 29.15 | 27.39 | 27.72 | 41,844,920 | -1.88(-6.35%) |
May 31, 2012 | 28.55 | 29.67 | 26.83 | 29.60 | 111,560,800 | +1.41(+5.00%) |
May 30, 2012 | 28.70 | 29.55 | 27.86 | 28.19 | 57,245,976 | -0.65(-2.25%) |
May 29, 2012 | 31.48 | 31.69 | 28.65 | 28.84 | 77,975,792 | -3.07(-9.62%) |
May 25, 2012 | 32.90 | 32.95 | 31.11 | 31.91 | 37,189,632 | -1.12(-3.39%) |
May 24, 2012 | 32.95 | 33.21 | 31.77 | 33.03 | 50,233,200 | +1.03(+3.22%) |
May 23, 2012 | 31.37 | 32.50 | 31.36 | 32.00 | 73,624,264 | +1.00(+3.23%) |
May 22, 2012 | 32.61 | 33.59 | 30.94 | 31.00 | 101,772,680 | -3.03(-8.90%) |
May 21, 2012 | 36.53 | 36.66 | 33.00 | 34.03 | 168,130,112 | -4.20(-10.99%) |