Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 24.72 | 25.01 | 24.54 | 24.89 | 45,308,548 | +0.40(+1.65%) |
Aug 30, 2012 | 24.66 | 24.72 | 24.41 | 24.49 | 29,679,378 | -0.27(-1.08%) |
Aug 29, 2012 | 24.76 | 24.84 | 24.59 | 24.76 | 28,905,492 | -0.03(-0.13%) |
Aug 27, 2012 | 24.98 | 25.01 | 24.71 | 24.79 | 42,950,712 | +0.11(+0.43%) |
Aug 24, 2012 | 24.43 | 24.74 | 24.38 | 24.68 | 28,415,606 | +0.25(+1.01%) |
Aug 23, 2012 | 24.55 | 24.55 | 24.30 | 24.44 | 35,106,152 | -0.23(-0.93%) |
Aug 22, 2012 | 24.71 | 24.84 | 24.61 | 24.67 | 41,398,516 | -0.21(-0.84%) |
Aug 21, 2012 | 24.84 | 25.01 | 24.72 | 24.88 | 35,685,180 | +0.05(+0.20%) |
Aug 20, 2012 | 24.89 | 24.92 | 24.70 | 24.83 | 29,389,468 | -0.13(-0.52%) |
Aug 17, 2012 | 24.97 | 24.97 | 24.71 | 24.96 | 40,358,708 | +0.10(+0.39%) |
Aug 16, 2012 | 24.52 | 24.99 | 24.44 | 24.86 | 44,307,812 | +0.47(+1.92%) |
Aug 15, 2012 | 24.32 | 24.46 | 24.25 | 24.39 | 30,148,790 | +0.06(+0.23%) |
Aug 14, 2012 | 24.47 | 24.55 | 24.24 | 24.34 | 42,777,784 | -0.05(-0.20%) |
Aug 13, 2012 | 24.35 | 24.44 | 24.20 | 24.38 | 28,725,892 | -0.02(-0.10%) |
Aug 10, 2012 | 24.47 | 24.57 | 24.27 | 24.41 | 34,663,792 | -0.06(-0.26%) |
Aug 09, 2012 | 24.38 | 24.59 | 24.31 | 24.47 | 31,045,324 | +0.14(+0.56%) |
Aug 08, 2012 | 24.24 | 24.45 | 24.16 | 24.34 | 32,724,700 | +0.06(+0.23%) |
Aug 07, 2012 | 24.13 | 24.35 | 23.97 | 24.28 | 34,899,876 | +0.25(+1.04%) |
Aug 06, 2012 | 24.07 | 24.16 | 23.92 | 24.03 | 34,237,948 | +0.16(+0.67%) |
Aug 03, 2012 | 23.69 | 24.02 | 23.65 | 23.87 | 44,692,672 | +0.45(+1.92%) |
Aug 02, 2012 | 23.44 | 23.69 | 23.24 | 23.42 | 49,253,272 | -0.18(-0.75%) |
Aug 01, 2012 | 23.74 | 23.79 | 23.44 | 23.60 | 39,534,616 | -0.05(-0.20%) |
Jul 31, 2012 | 23.65 | 23.84 | 23.53 | 23.65 | 46,886,028 | -0.14(-0.57%) |
Jul 30, 2012 | 23.87 | 23.93 | 23.64 | 23.78 | 36,023,636 | -0.09(-0.39%) |
Jul 27, 2012 | 23.65 | 23.95 | 23.41 | 23.87 | 55,142,060 | +0.48(+2.04%) |
Jul 26, 2012 | 23.45 | 23.67 | 23.34 | 23.40 | 56,459,016 | +0.26(+1.14%) |
Jul 25, 2012 | 23.46 | 23.53 | 23.09 | 23.13 | 56,805,456 | -0.26(-1.10%) |
Jul 24, 2012 | 23.46 | 23.56 | 23.19 | 23.39 | 59,462,328 | -0.10(-0.44%) |
Jul 23, 2012 | 23.73 | 23.73 | 23.28 | 23.49 | 68,702,568 | -0.67(-2.77%) |
Jul 20, 2012 | 24.87 | 24.91 | 24.11 | 24.16 | 79,796,664 | -0.44(-1.79%) |
Jul 19, 2012 | 24.48 | 24.71 | 24.38 | 24.60 | 58,012,972 | +0.17(+0.71%) |
Jul 18, 2012 | 23.75 | 24.43 | 23.64 | 24.43 | 51,208,756 | +0.63(+2.66%) |
Jul 17, 2012 | 23.78 | 23.96 | 23.43 | 23.80 | 42,088,064 | +0.18(+0.75%) |
Jul 16, 2012 | 23.65 | 23.69 | 23.30 | 23.62 | 34,771,976 | +0.04(+0.17%) |
Jul 13, 2012 | 23.08 | 23.65 | 23.04 | 23.58 | 48,711,396 | +0.61(+2.65%) |
Jul 12, 2012 | 23.39 | 23.41 | 22.90 | 22.97 | 79,169,120 | -0.54(-2.29%) |
Jul 11, 2012 | 23.84 | 23.86 | 23.35 | 23.51 | 48,834,964 | -0.35(-1.48%) |
Jul 10, 2012 | 24.14 | 24.25 | 23.68 | 23.86 | 46,777,432 | -0.21(-0.87%) |
Jul 09, 2012 | 24.17 | 24.26 | 23.89 | 24.07 | 38,237,232 | -0.15(-0.61%) |
Jul 06, 2012 | 24.56 | 24.63 | 24.03 | 24.22 | 47,729,884 | -0.41(-1.68%) |
Jul 05, 2012 | 24.54 | 24.70 | 24.37 | 24.63 | 35,893,464 | -0.05(-0.19%) |
Jul 03, 2012 | 24.26 | 24.68 | 24.21 | 24.68 | 26,099,226 | +0.16(+0.65%) |
Jul 02, 2012 | 24.57 | 24.57 | 24.24 | 24.52 | 38,095,428 | -0.02(-0.10%) |
Jun 29, 2012 | 24.43 | 24.62 | 24.18 | 24.54 | 68,798,808 | +0.55(+2.27%) |
Jun 28, 2012 | 24.06 | 24.11 | 23.61 | 24.00 | 56,492,484 | -0.21(-0.86%) |
Jun 27, 2012 | 24.22 | 24.47 | 24.10 | 24.21 | 42,100,044 | +0.12(+0.50%) |
Jun 26, 2012 | 24.07 | 24.29 | 24.02 | 24.09 | 47,884,092 | +0.12(+0.52%) |
Jun 25, 2012 | 24.31 | 24.33 | 23.77 | 23.96 | 52,614,512 | -0.67(-2.72%) |
Jun 22, 2012 | 24.31 | 24.66 | 24.10 | 24.63 | 56,205,456 | +0.45(+1.87%) |
Jun 21, 2012 | 24.84 | 24.99 | 24.12 | 24.18 | 60,390,904 | -0.64(-2.57%) |
Jun 20, 2012 | 24.82 | 24.91 | 24.58 | 24.82 | 45,151,296 | +0.18(+0.75%) |
Jun 19, 2012 | 24.22 | 24.96 | 24.11 | 24.63 | 94,360,568 | +0.69(+2.88%) |
Jun 18, 2012 | 24.06 | 24.10 | 23.84 | 23.94 | 72,918,712 | -0.14(-0.60%) |
Jun 15, 2012 | 23.74 | 24.14 | 23.66 | 24.09 | 77,662,112 | +0.55(+2.32%) |
Jun 14, 2012 | 23.53 | 23.64 | 23.17 | 23.54 | 49,177,208 | +0.17(+0.72%) |
Jun 13, 2012 | 23.45 | 23.62 | 23.31 | 23.37 | 41,107,084 | -0.13(-0.55%) |
Jun 12, 2012 | 23.35 | 23.51 | 23.14 | 23.50 | 44,036,404 | +0.32(+1.37%) |
Jun 11, 2012 | 23.85 | 23.92 | 23.12 | 23.18 | 57,780,536 | -0.61(-2.55%) |
Jun 08, 2012 | 23.44 | 23.81 | 23.31 | 23.79 | 53,035,260 | +0.34(+1.44%) |
Jun 07, 2012 | 23.78 | 23.83 | 23.41 | 23.45 | 47,101,000 | -0.10(-0.41%) |
Jun 06, 2012 | 23.17 | 23.57 | 23.11 | 23.55 | 58,368,020 | +0.68(+2.96%) |
Jun 05, 2012 | 22.88 | 23.07 | 22.78 | 22.87 | 56,951,688 | -0.04(-0.16%) |
Jun 04, 2012 | 22.96 | 23.09 | 22.72 | 22.91 | 59,729,936 | +0.08(+0.35%) |