Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 24.33 | 24.40 | 23.98 | 23.99 | 67,265,384 | -0.32(-1.33%) |
Sep 27, 2012 | 24.32 | 24.51 | 24.10 | 24.32 | 58,456,212 | -0.00(-0.02%) |
Sep 26, 2012 | 24.41 | 24.67 | 24.22 | 24.32 | 67,809,096 | -0.18(-0.74%) |
Sep 25, 2012 | 24.95 | 24.99 | 24.48 | 24.50 | 67,294,376 | -0.31(-1.27%) |
Sep 24, 2012 | 24.99 | 25.05 | 24.70 | 24.82 | 58,055,308 | -0.33(-1.31%) |
Sep 21, 2012 | 25.34 | 25.49 | 25.07 | 25.15 | 126,945,768 | -0.21(-0.83%) |
Sep 20, 2012 | 24.95 | 25.38 | 24.92 | 25.36 | 56,486,468 | +0.32(+1.28%) |
Sep 19, 2012 | 25.07 | 25.15 | 25.03 | 25.04 | 60,616,456 | -0.10(-0.39%) |
Sep 18, 2012 | 25.07 | 25.16 | 25.02 | 25.13 | 42,823,988 | -0.03(-0.11%) |
Sep 17, 2012 | 25.15 | 25.20 | 25.03 | 25.16 | 45,257,596 | +0.00(+0.00%) |
Sep 14, 2012 | 25.00 | 25.20 | 24.84 | 25.16 | 63,780,900 | +0.22(+0.89%) |
Sep 13, 2012 | 24.90 | 25.14 | 24.51 | 24.94 | 55,871,096 | +0.12(+0.50%) |
Sep 12, 2012 | 24.95 | 25.14 | 24.78 | 24.82 | 40,642,196 | -0.01(-0.03%) |
Sep 11, 2012 | 24.74 | 24.92 | 24.68 | 24.82 | 31,234,500 | +0.06(+0.23%) |
Sep 10, 2012 | 24.86 | 24.91 | 24.60 | 24.77 | 50,262,864 | -0.19(-0.74%) |
Sep 07, 2012 | 25.03 | 25.05 | 24.78 | 24.95 | 52,903,492 | -0.32(-1.26%) |
Sep 06, 2012 | 24.59 | 25.28 | 24.56 | 25.27 | 59,981,372 | +0.77(+3.14%) |
Sep 05, 2012 | 24.36 | 24.61 | 24.36 | 24.50 | 41,736,676 | +0.00(+0.02%) |
Sep 04, 2012 | 24.55 | 24.72 | 24.31 | 24.50 | 60,226,048 | -0.35(-1.41%) |
Aug 31, 2012 | 24.67 | 24.96 | 24.49 | 24.85 | 45,390,212 | +0.40(+1.65%) |
Aug 30, 2012 | 24.61 | 24.68 | 24.36 | 24.45 | 29,732,872 | -0.27(-1.08%) |
Aug 29, 2012 | 24.71 | 24.79 | 24.54 | 24.71 | 28,957,592 | -0.03(-0.13%) |
Aug 27, 2012 | 24.94 | 24.96 | 24.66 | 24.74 | 43,028,128 | +0.10(+0.43%) |
Aug 24, 2012 | 24.39 | 24.70 | 24.33 | 24.64 | 28,466,822 | +0.25(+1.01%) |
Aug 23, 2012 | 24.50 | 24.51 | 24.25 | 24.39 | 35,169,428 | -0.23(-0.93%) |
Aug 22, 2012 | 24.66 | 24.80 | 24.56 | 24.62 | 41,473,132 | -0.21(-0.84%) |
Aug 21, 2012 | 24.80 | 24.96 | 24.68 | 24.83 | 35,749,496 | +0.05(+0.20%) |
Aug 20, 2012 | 24.85 | 24.87 | 24.65 | 24.78 | 29,442,440 | -0.13(-0.52%) |
Aug 17, 2012 | 24.93 | 24.93 | 24.66 | 24.91 | 40,431,452 | +0.10(+0.39%) |
Aug 16, 2012 | 24.48 | 24.95 | 24.40 | 24.82 | 44,387,672 | +0.47(+1.92%) |
Aug 15, 2012 | 24.28 | 24.41 | 24.20 | 24.35 | 30,203,130 | +0.06(+0.23%) |
Aug 14, 2012 | 24.43 | 24.50 | 24.20 | 24.29 | 42,854,888 | -0.05(-0.20%) |
Aug 13, 2012 | 24.31 | 24.40 | 24.16 | 24.34 | 28,777,668 | -0.02(-0.10%) |
Aug 10, 2012 | 24.43 | 24.52 | 24.23 | 24.36 | 34,726,272 | -0.06(-0.26%) |
Aug 09, 2012 | 24.34 | 24.55 | 24.27 | 24.43 | 31,101,282 | +0.14(+0.56%) |
Aug 08, 2012 | 24.20 | 24.40 | 24.12 | 24.29 | 32,783,684 | +0.06(+0.23%) |
Aug 07, 2012 | 24.08 | 24.31 | 23.92 | 24.24 | 34,962,780 | +0.25(+1.04%) |
Aug 06, 2012 | 24.03 | 24.12 | 23.88 | 23.99 | 34,299,660 | +0.16(+0.67%) |
Aug 03, 2012 | 23.65 | 23.98 | 23.61 | 23.83 | 44,773,228 | +0.45(+1.92%) |
Aug 02, 2012 | 23.40 | 23.65 | 23.20 | 23.38 | 49,342,048 | -0.18(-0.75%) |
Aug 01, 2012 | 23.70 | 23.75 | 23.40 | 23.56 | 39,605,876 | -0.05(-0.20%) |
Jul 31, 2012 | 23.61 | 23.80 | 23.49 | 23.60 | 46,970,536 | -0.14(-0.57%) |
Jul 30, 2012 | 23.83 | 23.88 | 23.60 | 23.74 | 36,088,564 | -0.09(-0.39%) |
Jul 27, 2012 | 23.61 | 23.91 | 23.37 | 23.83 | 55,241,448 | +0.48(+2.04%) |
Jul 26, 2012 | 23.41 | 23.63 | 23.30 | 23.36 | 56,560,776 | +0.26(+1.14%) |
Jul 25, 2012 | 23.42 | 23.49 | 23.05 | 23.09 | 56,907,840 | -0.26(-1.10%) |
Jul 24, 2012 | 23.42 | 23.52 | 23.15 | 23.35 | 59,569,504 | -0.10(-0.44%) |
Jul 23, 2012 | 23.68 | 23.69 | 23.24 | 23.45 | 68,826,400 | -0.67(-2.77%) |
Jul 20, 2012 | 24.83 | 24.87 | 24.07 | 24.12 | 79,940,496 | -0.44(-1.79%) |
Jul 19, 2012 | 24.44 | 24.67 | 24.33 | 24.56 | 58,117,536 | +0.17(+0.71%) |
Jul 18, 2012 | 23.71 | 24.39 | 23.60 | 24.39 | 51,301,056 | +0.63(+2.66%) |
Jul 17, 2012 | 23.74 | 23.92 | 23.39 | 23.76 | 42,163,924 | +0.18(+0.75%) |
Jul 16, 2012 | 23.61 | 23.65 | 23.26 | 23.58 | 34,834,648 | +0.04(+0.17%) |
Jul 13, 2012 | 23.03 | 23.61 | 23.00 | 23.54 | 48,799,196 | +0.61(+2.65%) |
Jul 12, 2012 | 23.35 | 23.37 | 22.86 | 22.93 | 79,311,816 | -0.54(-2.29%) |
Jul 11, 2012 | 23.80 | 23.82 | 23.31 | 23.47 | 48,922,988 | -0.35(-1.48%) |
Jul 10, 2012 | 24.09 | 24.20 | 23.64 | 23.82 | 46,861,744 | -0.21(-0.87%) |
Jul 09, 2012 | 24.12 | 24.21 | 23.85 | 24.03 | 38,306,152 | -0.15(-0.61%) |
Jul 06, 2012 | 24.52 | 24.59 | 23.99 | 24.18 | 47,815,916 | -0.41(-1.68%) |
Jul 05, 2012 | 24.50 | 24.65 | 24.33 | 24.59 | 35,958,156 | -0.05(-0.19%) |
Jul 03, 2012 | 24.21 | 24.64 | 24.16 | 24.64 | 26,146,268 | +0.16(+0.65%) |