Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 23.54 | 23.77 | 23.26 | 23.39 | 32,201,104 | +0.05(+0.20%) |
Aug 30, 2012 | 23.41 | 23.46 | 23.12 | 23.35 | 27,674,272 | -0.20(-0.87%) |
Aug 29, 2012 | 23.05 | 23.65 | 22.99 | 23.55 | 33,806,772 | +0.17(+0.74%) |
Aug 27, 2012 | 23.54 | 23.68 | 23.16 | 23.38 | 31,619,952 | -0.11(-0.47%) |
Aug 24, 2012 | 23.09 | 23.57 | 22.85 | 23.49 | 37,722,544 | +0.19(+0.83%) |
Aug 23, 2012 | 23.98 | 24.09 | 23.19 | 23.29 | 39,617,748 | -0.71(-2.97%) |
Aug 22, 2012 | 24.07 | 24.35 | 23.83 | 24.01 | 39,488,180 | -0.19(-0.78%) |
Aug 21, 2012 | 23.80 | 24.50 | 23.73 | 24.20 | 81,833,864 | +0.59(+2.50%) |
Aug 20, 2012 | 22.80 | 23.61 | 22.72 | 23.61 | 40,469,716 | +0.75(+3.27%) |
Aug 17, 2012 | 22.76 | 22.91 | 22.67 | 22.86 | 34,755,028 | +0.17(+0.73%) |
Aug 16, 2012 | 22.64 | 22.79 | 22.29 | 22.69 | 27,485,664 | +0.06(+0.28%) |
Aug 15, 2012 | 22.57 | 22.80 | 22.48 | 22.63 | 24,472,872 | -0.02(-0.10%) |
Aug 14, 2012 | 22.76 | 22.98 | 22.58 | 22.65 | 33,006,844 | -0.01(-0.03%) |
Aug 13, 2012 | 22.71 | 22.95 | 22.47 | 22.66 | 29,083,900 | -0.09(-0.42%) |
Aug 10, 2012 | 22.55 | 22.83 | 22.32 | 22.75 | 32,103,866 | +0.03(+0.14%) |
Aug 09, 2012 | 22.68 | 22.82 | 22.53 | 22.72 | 22,253,806 | +0.00(+0.00%) |
Aug 08, 2012 | 22.54 | 22.94 | 22.39 | 22.72 | 27,469,536 | -0.02(-0.10%) |
Aug 07, 2012 | 22.53 | 23.14 | 22.50 | 22.75 | 50,028,672 | +0.26(+1.16%) |
Aug 06, 2012 | 21.72 | 22.62 | 21.58 | 22.49 | 50,854,912 | +0.91(+4.23%) |
Aug 03, 2012 | 21.13 | 21.79 | 20.94 | 21.57 | 50,622,332 | +0.96(+4.66%) |
Aug 02, 2012 | 20.66 | 20.98 | 20.47 | 20.61 | 40,563,932 | -0.47(-2.24%) |
Aug 01, 2012 | 21.50 | 21.53 | 20.87 | 21.09 | 48,763,908 | -0.28(-1.29%) |
Jul 31, 2012 | 21.24 | 21.47 | 21.07 | 21.36 | 31,415,770 | -0.01(-0.04%) |
Jul 30, 2012 | 21.46 | 21.56 | 21.24 | 21.37 | 33,343,690 | -0.13(-0.59%) |
Jul 27, 2012 | 20.94 | 21.73 | 20.75 | 21.50 | 66,339,912 | +0.80(+3.88%) |
Jul 26, 2012 | 20.84 | 20.88 | 20.47 | 20.69 | 38,015,020 | +0.39(+1.90%) |
Jul 25, 2012 | 20.05 | 20.55 | 20.05 | 20.31 | 46,998,744 | +0.43(+2.18%) |
Jul 24, 2012 | 20.03 | 20.07 | 19.61 | 19.87 | 45,353,996 | -0.08(-0.39%) |
Jul 23, 2012 | 19.76 | 20.01 | 19.69 | 19.95 | 49,544,608 | -0.42(-2.05%) |
Jul 20, 2012 | 20.68 | 20.68 | 20.35 | 20.37 | 40,214,344 | -0.57(-2.71%) |
Jul 19, 2012 | 21.38 | 21.53 | 20.83 | 20.94 | 42,146,172 | -0.40(-1.88%) |
Jul 18, 2012 | 21.41 | 21.65 | 21.19 | 21.34 | 41,001,740 | -0.22(-1.02%) |
Jul 17, 2012 | 21.36 | 21.58 | 20.95 | 21.56 | 50,227,140 | +0.45(+2.13%) |
Jul 16, 2012 | 21.61 | 21.68 | 20.96 | 21.11 | 75,465,240 | +0.13(+0.60%) |
Jul 13, 2012 | 20.14 | 21.24 | 20.11 | 20.98 | 61,464,084 | +1.08(+5.42%) |
Jul 12, 2012 | 20.16 | 20.20 | 19.80 | 19.90 | 46,876,388 | -0.46(-2.28%) |
Jul 11, 2012 | 20.44 | 20.83 | 20.25 | 20.37 | 48,054,604 | -0.01(-0.04%) |
Jul 10, 2012 | 20.82 | 20.95 | 20.24 | 20.38 | 35,422,480 | -0.18(-0.88%) |
Jul 09, 2012 | 20.64 | 20.77 | 20.31 | 20.56 | 35,420,032 | -0.20(-0.95%) |
Jul 06, 2012 | 20.82 | 21.08 | 20.55 | 20.75 | 34,999,404 | -0.38(-1.79%) |
Jul 05, 2012 | 21.66 | 21.75 | 21.02 | 21.13 | 40,415,176 | -0.64(-2.93%) |
Jul 03, 2012 | 21.57 | 21.87 | 21.41 | 21.77 | 19,016,486 | +0.15(+0.69%) |
Jul 02, 2012 | 21.63 | 21.99 | 21.24 | 21.62 | 38,061,092 | +0.04(+0.18%) |
Jun 29, 2012 | 21.61 | 21.72 | 21.27 | 21.58 | 68,939,288 | +0.80(+3.87%) |
Jun 28, 2012 | 20.83 | 21.05 | 20.18 | 20.78 | 86,663,208 | -0.56(-2.62%) |
Jun 27, 2012 | 21.11 | 21.43 | 20.87 | 21.34 | 37,488,552 | +0.29(+1.38%) |
Jun 26, 2012 | 21.13 | 21.34 | 20.92 | 21.05 | 43,467,084 | -0.02(-0.08%) |
Jun 25, 2012 | 21.46 | 21.52 | 20.87 | 21.06 | 55,492,852 | -0.98(-4.43%) |
Jun 22, 2012 | 22.17 | 22.35 | 21.89 | 22.04 | 38,048,136 | +0.13(+0.58%) |
Jun 21, 2012 | 22.74 | 22.99 | 21.86 | 21.91 | 50,504,780 | -0.81(-3.57%) |
Jun 20, 2012 | 22.60 | 23.08 | 22.35 | 22.72 | 60,547,472 | +0.28(+1.26%) |
Jun 19, 2012 | 21.99 | 22.59 | 21.95 | 22.44 | 54,159,828 | +0.75(+3.45%) |
Jun 18, 2012 | 22.03 | 22.14 | 21.65 | 21.69 | 41,666,252 | -0.60(-2.68%) |
Jun 15, 2012 | 22.12 | 22.29 | 21.34 | 22.29 | 76,232,112 | +0.32(+1.43%) |
Jun 14, 2012 | 21.86 | 22.17 | 21.71 | 21.98 | 57,771,392 | +0.19(+0.87%) |
Jun 13, 2012 | 21.53 | 22.12 | 21.31 | 21.79 | 59,400,772 | +0.04(+0.18%) |
Jun 12, 2012 | 20.99 | 21.77 | 20.80 | 21.75 | 54,779,164 | +0.90(+4.31%) |
Jun 11, 2012 | 22.38 | 22.44 | 20.81 | 20.85 | 73,949,168 | -1.02(-4.65%) |
Jun 08, 2012 | 20.98 | 21.88 | 20.75 | 21.87 | 46,987,136 | +0.68(+3.20%) |
Jun 07, 2012 | 21.87 | 22.01 | 21.01 | 21.19 | 56,070,028 | -0.18(-0.85%) |
Jun 06, 2012 | 20.72 | 21.38 | 20.48 | 21.37 | 59,756,816 | +1.09(+5.40%) |
Jun 05, 2012 | 19.49 | 20.38 | 19.48 | 20.27 | 45,761,664 | +0.73(+3.75%) |
Jun 04, 2012 | 20.05 | 20.10 | 19.38 | 19.54 | 49,254,764 | -0.45(-2.24%) |