Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 24.42 | 24.49 | 24.06 | 24.08 | 67,022,008 | -0.32(-1.33%) |
Sep 27, 2012 | 24.41 | 24.60 | 24.19 | 24.40 | 58,244,712 | -0.00(-0.02%) |
Sep 26, 2012 | 24.50 | 24.76 | 24.31 | 24.41 | 67,563,752 | -0.18(-0.74%) |
Sep 25, 2012 | 25.04 | 25.08 | 24.57 | 24.59 | 67,050,900 | -0.32(-1.27%) |
Sep 24, 2012 | 25.08 | 25.14 | 24.79 | 24.91 | 57,845,260 | -0.33(-1.31%) |
Sep 21, 2012 | 25.43 | 25.58 | 25.16 | 25.24 | 126,486,464 | -0.21(-0.83%) |
Sep 20, 2012 | 25.04 | 25.47 | 25.01 | 25.45 | 56,282,092 | +0.32(+1.28%) |
Sep 19, 2012 | 25.16 | 25.24 | 25.12 | 25.13 | 60,397,140 | -0.10(-0.39%) |
Sep 18, 2012 | 25.17 | 25.25 | 25.11 | 25.23 | 42,669,048 | -0.03(-0.11%) |
Sep 17, 2012 | 25.24 | 25.29 | 25.12 | 25.25 | 45,093,848 | +0.00(+0.00%) |
Sep 14, 2012 | 25.09 | 25.29 | 24.93 | 25.25 | 63,550,132 | +0.22(+0.89%) |
Sep 13, 2012 | 25.00 | 25.23 | 24.60 | 25.03 | 55,668,948 | +0.13(+0.50%) |
Sep 12, 2012 | 25.04 | 25.23 | 24.87 | 24.91 | 40,495,148 | -0.01(-0.03%) |
Sep 11, 2012 | 24.83 | 25.01 | 24.77 | 24.91 | 31,121,490 | +0.06(+0.23%) |
Sep 10, 2012 | 24.95 | 25.00 | 24.69 | 24.86 | 50,081,008 | -0.19(-0.74%) |
Sep 07, 2012 | 25.12 | 25.14 | 24.87 | 25.04 | 52,712,080 | -0.32(-1.26%) |
Sep 06, 2012 | 24.68 | 25.38 | 24.65 | 25.36 | 59,764,352 | +0.77(+3.14%) |
Sep 05, 2012 | 24.45 | 24.70 | 24.45 | 24.59 | 41,585,668 | +0.00(+0.02%) |
Sep 04, 2012 | 24.64 | 24.81 | 24.40 | 24.59 | 60,008,144 | -0.35(-1.41%) |
Aug 31, 2012 | 24.76 | 25.05 | 24.58 | 24.94 | 45,225,984 | +0.40(+1.65%) |
Aug 30, 2012 | 24.70 | 24.77 | 24.45 | 24.53 | 29,625,294 | -0.27(-1.08%) |
Aug 29, 2012 | 24.80 | 24.88 | 24.63 | 24.80 | 28,852,820 | -0.03(-0.13%) |
Aug 27, 2012 | 25.03 | 25.05 | 24.75 | 24.83 | 42,872,444 | +0.11(+0.43%) |
Aug 24, 2012 | 24.48 | 24.78 | 24.42 | 24.73 | 28,363,826 | +0.25(+1.01%) |
Aug 23, 2012 | 24.59 | 24.60 | 24.34 | 24.48 | 35,042,180 | -0.23(-0.93%) |
Aug 22, 2012 | 24.75 | 24.89 | 24.65 | 24.71 | 41,323,076 | -0.21(-0.84%) |
Aug 21, 2012 | 24.89 | 25.05 | 24.77 | 24.92 | 35,620,152 | +0.05(+0.20%) |
Aug 20, 2012 | 24.94 | 24.96 | 24.74 | 24.87 | 29,335,914 | -0.13(-0.52%) |
Aug 17, 2012 | 25.02 | 25.02 | 24.75 | 25.00 | 40,285,164 | +0.10(+0.39%) |
Aug 16, 2012 | 24.57 | 25.04 | 24.49 | 24.91 | 44,227,072 | +0.47(+1.92%) |
Aug 15, 2012 | 24.36 | 24.50 | 24.29 | 24.44 | 30,093,852 | +0.06(+0.23%) |
Aug 14, 2012 | 24.52 | 24.59 | 24.28 | 24.38 | 42,699,836 | -0.05(-0.20%) |
Aug 13, 2012 | 24.40 | 24.48 | 24.24 | 24.43 | 28,673,544 | -0.02(-0.10%) |
Aug 10, 2012 | 24.52 | 24.61 | 24.32 | 24.45 | 34,600,624 | -0.06(-0.26%) |
Aug 09, 2012 | 24.43 | 24.64 | 24.36 | 24.52 | 30,988,752 | +0.14(+0.56%) |
Aug 08, 2012 | 24.28 | 24.49 | 24.20 | 24.38 | 32,665,066 | +0.06(+0.23%) |
Aug 07, 2012 | 24.17 | 24.40 | 24.01 | 24.32 | 34,836,276 | +0.25(+1.04%) |
Aug 06, 2012 | 24.12 | 24.20 | 23.96 | 24.08 | 34,175,556 | +0.16(+0.67%) |
Aug 03, 2012 | 23.74 | 24.07 | 23.70 | 23.91 | 44,611,228 | +0.45(+1.92%) |
Aug 02, 2012 | 23.48 | 23.73 | 23.29 | 23.46 | 49,163,516 | -0.18(-0.75%) |
Aug 01, 2012 | 23.79 | 23.83 | 23.48 | 23.64 | 39,462,572 | -0.05(-0.20%) |
Jul 31, 2012 | 23.70 | 23.88 | 23.58 | 23.69 | 46,800,588 | -0.14(-0.57%) |
Jul 30, 2012 | 23.91 | 23.97 | 23.68 | 23.83 | 35,957,988 | -0.09(-0.39%) |
Jul 27, 2012 | 23.70 | 23.99 | 23.46 | 23.92 | 55,041,572 | +0.48(+2.04%) |
Jul 26, 2012 | 23.50 | 23.71 | 23.38 | 23.44 | 56,356,128 | +0.27(+1.14%) |
Jul 25, 2012 | 23.50 | 23.58 | 23.13 | 23.17 | 56,701,936 | -0.26(-1.10%) |
Jul 24, 2012 | 23.50 | 23.60 | 23.23 | 23.43 | 59,353,968 | -0.10(-0.44%) |
Jul 23, 2012 | 23.77 | 23.78 | 23.32 | 23.54 | 68,577,368 | -0.67(-2.77%) |
Jul 20, 2012 | 24.92 | 24.96 | 24.16 | 24.21 | 79,651,256 | -0.44(-1.79%) |
Jul 19, 2012 | 24.53 | 24.76 | 24.42 | 24.65 | 57,907,252 | +0.17(+0.71%) |
Jul 18, 2012 | 23.79 | 24.48 | 23.68 | 24.48 | 51,115,436 | +0.64(+2.66%) |
Jul 17, 2012 | 23.83 | 24.00 | 23.47 | 23.84 | 42,011,368 | +0.18(+0.75%) |
Jul 16, 2012 | 23.70 | 23.74 | 23.34 | 23.67 | 34,708,612 | +0.04(+0.17%) |
Jul 13, 2012 | 23.12 | 23.70 | 23.09 | 23.62 | 48,622,632 | +0.61(+2.65%) |
Jul 12, 2012 | 23.43 | 23.46 | 22.94 | 23.01 | 79,024,848 | -0.54(-2.29%) |
Jul 11, 2012 | 23.88 | 23.90 | 23.40 | 23.55 | 48,745,972 | -0.35(-1.48%) |
Jul 10, 2012 | 24.18 | 24.29 | 23.72 | 23.91 | 46,692,188 | -0.21(-0.87%) |
Jul 09, 2012 | 24.21 | 24.30 | 23.94 | 24.12 | 38,167,552 | -0.15(-0.61%) |
Jul 06, 2012 | 24.61 | 24.68 | 24.08 | 24.26 | 47,642,908 | -0.41(-1.68%) |
Jul 05, 2012 | 24.59 | 24.74 | 24.42 | 24.68 | 35,828,052 | -0.05(-0.19%) |
Jul 03, 2012 | 24.30 | 24.73 | 24.25 | 24.73 | 26,051,666 | +0.16(+0.65%) |