Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 17.99 | 18.21 | 17.78 | 18.01 | 601,707,456 | -0.26(-1.44%) |
Oct 26, 2012 | 18.43 | 18.57 | 17.88 | 18.27 | 4,122,442,752 | -0.17(-0.91%) |
Oct 25, 2012 | 18.75 | 18.81 | 18.32 | 18.44 | 1,129,604,608 | -0.22(-1.18%) |
Oct 24, 2012 | 18.80 | 18.95 | 18.47 | 18.66 | 321,294,848 | +0.11(+0.57%) |
Oct 23, 2012 | 19.09 | 19.17 | 18.50 | 18.55 | 1,549,635,072 | +0.11(+0.58%) |
Oct 19, 2012 | 19.09 | 19.11 | 18.44 | 18.45 | 1,854,949,888 | -0.69(-3.60%) |
Oct 18, 2012 | 19.35 | 19.42 | 19.06 | 19.14 | 3,939,330,048 | -0.36(-1.86%) |
Oct 17, 2012 | 19.63 | 19.75 | 19.48 | 19.50 | 3,215,419,904 | -0.16(-0.80%) |
Oct 16, 2012 | 19.22 | 19.67 | 19.09 | 19.65 | 248,928,768 | +0.45(+2.37%) |
Oct 15, 2012 | 19.13 | 19.21 | 18.87 | 19.20 | 3,574,656,000 | +0.15(+0.80%) |
Oct 12, 2012 | 19.04 | 19.22 | 18.91 | 19.05 | 3,802,050,560 | +0.05(+0.26%) |
Oct 11, 2012 | 19.56 | 19.58 | 19.00 | 19.00 | 218,427,904 | -0.39(-2.00%) |
Oct 10, 2012 | 19.35 | 19.51 | 19.27 | 19.39 | 4,218,124,032 | +0.15(+0.80%) |
Oct 09, 2012 | 19.32 | 19.37 | 18.86 | 19.23 | 2,636,090,368 | -0.07(-0.36%) |
Oct 08, 2012 | 19.57 | 19.59 | 19.24 | 19.30 | 978,092,544 | -0.44(-2.21%) |
Oct 05, 2012 | 20.12 | 20.14 | 19.70 | 19.74 | 614,529,024 | -0.43(-2.13%) |
Oct 04, 2012 | 20.30 | 20.39 | 20.13 | 20.17 | 3,064,069,888 | -0.14(-0.69%) |
Oct 03, 2012 | 20.11 | 20.32 | 20.04 | 20.31 | 3,506,710,528 | +0.31(+1.53%) |
Oct 02, 2012 | 20.02 | 20.16 | 19.68 | 20.00 | 895,428,608 | +0.06(+0.29%) |
Oct 01, 2012 | 20.30 | 20.47 | 19.86 | 19.95 | 197,877,248 | -0.23(-1.16%) |
Sep 28, 2012 | 20.53 | 20.60 | 20.17 | 20.18 | 127,756,288 | -0.43(-2.09%) |
Sep 27, 2012 | 20.09 | 20.63 | 19.97 | 20.61 | 615,223,296 | +0.49(+2.43%) |
Sep 26, 2012 | 20.23 | 20.35 | 20.00 | 20.12 | 469,867,008 | -0.25(-1.24%) |
Sep 25, 2012 | 20.82 | 20.96 | 20.36 | 20.37 | 4,287,828,224 | -0.52(-2.50%) |
Sep 24, 2012 | 20.78 | 21.03 | 20.66 | 20.89 | 992,741,376 | -0.28(-1.33%) |
Sep 21, 2012 | 21.25 | 21.33 | 21.15 | 21.18 | 429,252,608 | +0.04(+0.20%) |
Sep 20, 2012 | 21.15 | 21.18 | 20.98 | 21.13 | 2,781,758,464 | -0.10(-0.48%) |
Sep 19, 2012 | 21.18 | 21.29 | 21.16 | 21.24 | 2,701,640,448 | +0.01(+0.03%) |
Sep 18, 2012 | 21.17 | 21.24 | 21.07 | 21.23 | 3,087,026,944 | +0.06(+0.30%) |
Sep 17, 2012 | 21.15 | 21.17 | 21.01 | 21.17 | 3,289,752,576 | +0.26(+1.23%) |
Sep 14, 2012 | 20.87 | 21.08 | 20.81 | 20.91 | 667,987,456 | +0.25(+1.22%) |
Sep 13, 2012 | 20.49 | 20.73 | 20.41 | 20.66 | 650,514,944 | +0.40(+1.97%) |
Sep 12, 2012 | 20.17 | 20.26 | 19.84 | 20.26 | 1,591,684,096 | +0.28(+1.39%) |
Sep 11, 2012 | 20.12 | 20.27 | 19.86 | 19.98 | 4,165,452,288 | -0.06(-0.32%) |
Sep 10, 2012 | 20.58 | 20.67 | 20.03 | 20.05 | 4,033,333,760 | -0.54(-2.60%) |
Sep 07, 2012 | 20.51 | 20.64 | 20.44 | 20.58 | 2,724,713,216 | +0.13(+0.62%) |
Sep 06, 2012 | 20.36 | 20.52 | 20.29 | 20.46 | 3,233,262,592 | +0.18(+0.90%) |
Sep 05, 2012 | 20.43 | 20.46 | 20.25 | 20.27 | 2,780,161,792 | -0.14(-0.70%) |
Sep 04, 2012 | 20.14 | 20.42 | 20.10 | 20.42 | 3,040,650,240 | +0.29(+1.46%) |
Aug 31, 2012 | 20.18 | 20.22 | 19.88 | 20.12 | 2,796,245,760 | +0.04(+0.21%) |
Aug 30, 2012 | 20.29 | 20.31 | 20.05 | 20.08 | 2,501,830,912 | -0.29(-1.43%) |
Aug 29, 2012 | 20.42 | 20.50 | 20.34 | 20.37 | 1,676,210,688 | -0.07(-0.33%) |
Aug 27, 2012 | 20.57 | 20.59 | 20.37 | 20.44 | 3,529,250,816 | +0.38(+1.88%) |
Aug 24, 2012 | 19.95 | 20.25 | 19.83 | 20.06 | 3,614,645,504 | +0.02(+0.09%) |
Aug 23, 2012 | 20.15 | 20.26 | 20.00 | 20.04 | 3,472,390,400 | -0.19(-0.93%) |
Aug 22, 2012 | 19.79 | 20.24 | 19.60 | 20.23 | 377,460,736 | +0.39(+1.95%) |
Aug 21, 2012 | 20.29 | 20.41 | 19.67 | 19.84 | 2,422,210,560 | -0.27(-1.37%) |
Aug 20, 2012 | 19.66 | 20.12 | 19.66 | 20.12 | 774,696,448 | +0.52(+2.63%) |
Aug 17, 2012 | 19.36 | 19.61 | 19.32 | 19.60 | 3,659,448,832 | +0.36(+1.85%) |
Aug 16, 2012 | 19.09 | 19.26 | 19.07 | 19.25 | 2,103,739,264 | +0.17(+0.87%) |
Aug 15, 2012 | 19.10 | 19.18 | 18.99 | 19.08 | 2,126,950,912 | -0.03(-0.14%) |
Aug 14, 2012 | 19.11 | 19.32 | 19.06 | 19.11 | 2,811,519,488 | +0.05(+0.27%) |
Aug 13, 2012 | 18.86 | 19.06 | 18.85 | 19.06 | 2,304,566,784 | +0.25(+1.33%) |
Aug 10, 2012 | 18.71 | 18.81 | 18.71 | 18.81 | 230,312,064 | +0.03(+0.16%) |
Aug 09, 2012 | 18.69 | 18.81 | 18.69 | 18.78 | 261,692,592 | +0.11(+0.57%) |
Aug 08, 2012 | 18.66 | 18.79 | 18.59 | 18.67 | 289,430,144 | -0.03(-0.17%) |
Aug 07, 2012 | 18.76 | 18.82 | 18.61 | 18.70 | 344,377,344 | -0.05(-0.26%) |
Aug 06, 2012 | 18.59 | 18.82 | 18.53 | 18.75 | 358,141,184 | +0.21(+1.11%) |
Aug 03, 2012 | 18.48 | 18.61 | 18.42 | 18.54 | 408,996,928 | +0.24(+1.30%) |
Aug 02, 2012 | 18.16 | 18.39 | 18.08 | 18.31 | 393,866,560 | +0.03(+0.16%) |