Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 18.02 | 18.23 | 17.80 | 18.03 | 600,891,584 | -0.26(-1.44%) |
Oct 26, 2012 | 18.46 | 18.60 | 17.90 | 18.29 | 4,111,028,736 | -0.17(-0.91%) |
Oct 25, 2012 | 18.78 | 18.84 | 18.34 | 18.46 | 1,122,249,216 | -0.22(-1.18%) |
Oct 24, 2012 | 18.82 | 18.98 | 18.50 | 18.68 | 315,035,136 | +0.11(+0.57%) |
Oct 23, 2012 | 19.11 | 19.20 | 18.53 | 18.58 | 1,541,709,824 | +0.11(+0.58%) |
Oct 19, 2012 | 19.11 | 19.14 | 18.46 | 18.47 | 1,846,610,432 | -0.69(-3.60%) |
Oct 18, 2012 | 19.37 | 19.45 | 19.08 | 19.16 | 3,933,988,352 | -0.36(-1.86%) |
Oct 17, 2012 | 19.65 | 19.77 | 19.51 | 19.52 | 3,211,059,712 | -0.16(-0.80%) |
Oct 16, 2012 | 19.24 | 19.70 | 19.11 | 19.68 | 242,767,360 | +0.46(+2.37%) |
Oct 15, 2012 | 19.15 | 19.24 | 18.90 | 19.23 | 3,569,808,640 | +0.15(+0.80%) |
Oct 12, 2012 | 19.07 | 19.24 | 18.94 | 19.07 | 3,796,895,232 | +0.05(+0.26%) |
Oct 11, 2012 | 19.58 | 19.60 | 19.02 | 19.02 | 212,307,456 | -0.39(-2.00%) |
Oct 10, 2012 | 19.38 | 19.54 | 19.29 | 19.41 | 4,212,404,224 | +0.15(+0.80%) |
Oct 09, 2012 | 19.34 | 19.40 | 18.89 | 19.26 | 2,626,692,096 | -0.07(-0.36%) |
Oct 08, 2012 | 19.59 | 19.61 | 19.27 | 19.33 | 970,942,464 | -0.44(-2.21%) |
Oct 05, 2012 | 20.15 | 20.17 | 19.73 | 19.77 | 607,872,000 | -0.43(-2.13%) |
Oct 04, 2012 | 20.33 | 20.42 | 20.16 | 20.20 | 3,059,915,264 | -0.14(-0.69%) |
Oct 03, 2012 | 20.14 | 20.35 | 20.07 | 20.34 | 3,501,955,328 | +0.31(+1.53%) |
Oct 02, 2012 | 20.05 | 20.18 | 19.71 | 20.03 | 888,390,656 | +0.06(+0.29%) |
Oct 01, 2012 | 20.33 | 20.50 | 19.88 | 19.97 | 191,785,472 | -0.23(-1.16%) |
Sep 28, 2012 | 20.56 | 20.63 | 20.20 | 20.21 | 121,759,232 | -0.43(-2.09%) |
Sep 27, 2012 | 20.12 | 20.66 | 20.00 | 20.64 | 608,565,248 | +0.49(+2.43%) |
Sep 26, 2012 | 20.26 | 20.38 | 20.03 | 20.15 | 463,406,080 | -0.25(-1.24%) |
Sep 25, 2012 | 20.85 | 20.98 | 20.38 | 20.40 | 4,282,013,952 | -0.52(-2.50%) |
Sep 24, 2012 | 20.80 | 21.05 | 20.69 | 20.92 | 985,571,328 | -0.28(-1.33%) |
Sep 21, 2012 | 21.28 | 21.36 | 21.18 | 21.20 | 422,846,464 | +0.04(+0.20%) |
Sep 20, 2012 | 21.18 | 21.20 | 21.01 | 21.16 | 2,777,986,560 | -0.10(-0.48%) |
Sep 19, 2012 | 21.21 | 21.32 | 21.19 | 21.27 | 2,697,977,088 | +0.01(+0.03%) |
Sep 18, 2012 | 21.20 | 21.27 | 21.09 | 21.26 | 3,082,841,088 | +0.06(+0.30%) |
Sep 17, 2012 | 21.18 | 21.20 | 21.04 | 21.20 | 3,285,291,520 | +0.26(+1.23%) |
Sep 14, 2012 | 20.90 | 21.11 | 20.84 | 20.94 | 661,257,728 | +0.25(+1.22%) |
Sep 13, 2012 | 20.52 | 20.76 | 20.44 | 20.69 | 643,809,280 | +0.40(+1.97%) |
Sep 12, 2012 | 20.20 | 20.29 | 19.87 | 20.29 | 1,583,702,016 | +0.28(+1.39%) |
Sep 11, 2012 | 20.15 | 20.30 | 19.88 | 20.01 | 4,159,803,904 | -0.07(-0.32%) |
Sep 10, 2012 | 20.61 | 20.70 | 20.05 | 20.07 | 4,027,864,576 | -0.54(-2.60%) |
Sep 07, 2012 | 20.54 | 20.67 | 20.47 | 20.61 | 2,721,018,624 | +0.13(+0.62%) |
Sep 06, 2012 | 20.39 | 20.54 | 20.32 | 20.48 | 3,228,878,336 | +0.18(+0.90%) |
Sep 05, 2012 | 20.46 | 20.49 | 20.28 | 20.30 | 2,776,391,936 | -0.14(-0.70%) |
Sep 04, 2012 | 20.17 | 20.45 | 20.13 | 20.44 | 3,036,527,104 | +0.29(+1.46%) |
Aug 31, 2012 | 20.21 | 20.25 | 19.91 | 20.15 | 2,792,454,144 | +0.04(+0.21%) |
Aug 30, 2012 | 20.31 | 20.34 | 20.08 | 20.11 | 2,498,438,400 | -0.29(-1.43%) |
Aug 29, 2012 | 20.45 | 20.53 | 20.37 | 20.40 | 1,673,937,792 | -0.07(-0.33%) |
Aug 27, 2012 | 20.60 | 20.62 | 20.40 | 20.47 | 3,524,465,152 | +0.38(+1.88%) |
Aug 24, 2012 | 19.98 | 20.28 | 19.86 | 20.09 | 3,609,744,128 | +0.02(+0.09%) |
Aug 23, 2012 | 20.18 | 20.29 | 20.03 | 20.07 | 3,467,682,048 | -0.19(-0.93%) |
Aug 22, 2012 | 19.82 | 20.26 | 19.63 | 20.26 | 371,125,248 | +0.39(+1.95%) |
Aug 21, 2012 | 20.32 | 20.44 | 19.70 | 19.87 | 2,413,102,080 | -0.28(-1.37%) |
Aug 20, 2012 | 19.69 | 20.15 | 19.68 | 20.15 | 767,821,824 | +0.52(+2.63%) |
Aug 17, 2012 | 19.38 | 19.63 | 19.35 | 19.63 | 3,654,486,784 | +0.36(+1.85%) |
Aug 16, 2012 | 19.12 | 19.29 | 19.10 | 19.27 | 2,100,886,656 | +0.17(+0.87%) |
Aug 15, 2012 | 19.12 | 19.20 | 19.01 | 19.11 | 2,124,066,688 | -0.03(-0.14%) |
Aug 14, 2012 | 19.14 | 19.34 | 19.09 | 19.13 | 2,807,707,136 | +0.05(+0.27%) |
Aug 13, 2012 | 18.88 | 19.08 | 18.88 | 19.08 | 2,301,442,048 | +0.25(+1.34%) |
Aug 10, 2012 | 18.74 | 18.83 | 18.74 | 18.83 | 229,999,760 | +0.03(+0.16%) |
Aug 09, 2012 | 18.71 | 18.83 | 18.71 | 18.80 | 261,337,728 | +0.11(+0.57%) |
Aug 08, 2012 | 18.68 | 18.82 | 18.61 | 18.69 | 289,037,632 | -0.03(-0.17%) |
Aug 07, 2012 | 18.78 | 18.85 | 18.64 | 18.73 | 343,910,336 | -0.05(-0.26%) |
Aug 06, 2012 | 18.62 | 18.85 | 18.56 | 18.78 | 357,655,552 | +0.21(+1.11%) |
Aug 03, 2012 | 18.51 | 18.64 | 18.44 | 18.57 | 408,442,304 | +0.24(+1.30%) |
Aug 02, 2012 | 18.18 | 18.42 | 18.10 | 18.33 | 393,332,448 | +0.03(+0.16%) |