Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 25.31 | 25.61 | 25.15 | 25.30 | 37,447,764 | -0.19(-0.76%) |
Sep 27, 2012 | 25.39 | 25.77 | 25.17 | 25.49 | 41,482,300 | +0.36(+1.42%) |
Sep 26, 2012 | 25.16 | 25.36 | 24.65 | 25.14 | 60,234,484 | -0.27(-1.07%) |
Sep 25, 2012 | 26.04 | 26.21 | 25.40 | 25.41 | 47,949,716 | -0.49(-1.88%) |
Sep 24, 2012 | 25.72 | 26.12 | 25.67 | 25.89 | 36,331,984 | -0.14(-0.53%) |
Sep 21, 2012 | 26.55 | 26.60 | 25.91 | 26.03 | 39,267,832 | -0.11(-0.41%) |
Sep 20, 2012 | 25.95 | 26.28 | 25.71 | 26.14 | 41,173,132 | -0.29(-1.08%) |
Sep 19, 2012 | 26.31 | 26.70 | 26.20 | 26.43 | 57,979,496 | +0.19(+0.71%) |
Sep 18, 2012 | 26.09 | 26.29 | 25.76 | 26.24 | 47,914,644 | -0.09(-0.35%) |
Sep 17, 2012 | 26.65 | 26.84 | 26.17 | 26.33 | 40,887,496 | -0.56(-2.10%) |
Sep 14, 2012 | 27.09 | 27.25 | 26.66 | 26.90 | 76,989,136 | +0.26(+0.99%) |
Sep 13, 2012 | 25.49 | 26.67 | 25.24 | 26.63 | 80,866,664 | +1.08(+4.24%) |
Sep 12, 2012 | 25.52 | 25.96 | 25.37 | 25.55 | 53,483,020 | +0.30(+1.19%) |
Sep 11, 2012 | 24.66 | 26.67 | 24.21 | 25.25 | 48,577,412 | +0.64(+2.61%) |
Sep 10, 2012 | 24.84 | 25.20 | 24.56 | 24.61 | 41,496,244 | -0.19(-0.75%) |
Sep 07, 2012 | 24.28 | 25.09 | 24.28 | 24.79 | 67,429,384 | +0.73(+3.05%) |
Sep 06, 2012 | 23.12 | 24.08 | 23.10 | 24.06 | 76,749,840 | +1.04(+4.53%) |
Sep 05, 2012 | 22.98 | 23.13 | 22.89 | 23.02 | 23,190,290 | +0.05(+0.24%) |
Sep 04, 2012 | 22.83 | 23.25 | 22.83 | 22.96 | 29,979,416 | -0.01(-0.03%) |
Aug 31, 2012 | 23.12 | 23.34 | 22.84 | 22.97 | 32,793,368 | +0.05(+0.20%) |
Aug 30, 2012 | 22.99 | 23.03 | 22.70 | 22.92 | 28,183,276 | -0.20(-0.87%) |
Aug 29, 2012 | 22.63 | 23.23 | 22.58 | 23.12 | 34,428,568 | +0.17(+0.74%) |
Aug 27, 2012 | 23.12 | 23.26 | 22.75 | 22.95 | 32,201,528 | -0.11(-0.47%) |
Aug 24, 2012 | 22.68 | 23.14 | 22.44 | 23.06 | 38,416,364 | +0.19(+0.83%) |
Aug 23, 2012 | 23.55 | 23.66 | 22.77 | 22.87 | 40,346,424 | -0.70(-2.97%) |
Aug 22, 2012 | 23.64 | 23.91 | 23.40 | 23.57 | 40,214,472 | -0.19(-0.78%) |
Aug 21, 2012 | 23.37 | 24.06 | 23.30 | 23.76 | 83,339,008 | +0.58(+2.50%) |
Aug 20, 2012 | 22.39 | 23.18 | 22.31 | 23.18 | 41,214,060 | +0.73(+3.27%) |
Aug 17, 2012 | 22.35 | 22.50 | 22.26 | 22.44 | 35,394,268 | +0.16(+0.73%) |
Aug 16, 2012 | 22.24 | 22.37 | 21.89 | 22.28 | 27,991,198 | +0.06(+0.28%) |
Aug 15, 2012 | 22.16 | 22.39 | 22.08 | 22.22 | 24,922,994 | -0.02(-0.10%) |
Aug 14, 2012 | 22.35 | 22.57 | 22.17 | 22.24 | 33,613,928 | -0.01(-0.04%) |
Aug 13, 2012 | 22.30 | 22.54 | 22.07 | 22.25 | 29,618,830 | -0.09(-0.41%) |
Aug 10, 2012 | 22.14 | 22.41 | 21.92 | 22.34 | 32,694,342 | +0.03(+0.14%) |
Aug 09, 2012 | 22.27 | 22.41 | 22.13 | 22.31 | 22,663,112 | +0.00(+0.00%) |
Aug 08, 2012 | 22.14 | 22.53 | 21.99 | 22.31 | 27,974,774 | -0.02(-0.10%) |
Aug 07, 2012 | 22.13 | 22.72 | 22.09 | 22.34 | 50,948,832 | +0.26(+1.16%) |
Aug 06, 2012 | 21.32 | 22.21 | 21.19 | 22.08 | 51,790,272 | +0.90(+4.23%) |
Aug 03, 2012 | 20.75 | 21.40 | 20.57 | 21.18 | 51,553,412 | +0.94(+4.66%) |
Aug 02, 2012 | 20.29 | 20.60 | 20.10 | 20.24 | 41,310,012 | -0.46(-2.24%) |
Aug 01, 2012 | 21.11 | 21.14 | 20.49 | 20.70 | 49,660,808 | -0.27(-1.29%) |
Jul 31, 2012 | 20.86 | 21.08 | 20.69 | 20.98 | 31,993,590 | -0.01(-0.04%) |
Jul 30, 2012 | 21.07 | 21.17 | 20.86 | 20.98 | 33,956,968 | -0.12(-0.59%) |
Jul 27, 2012 | 20.57 | 21.34 | 20.37 | 21.11 | 67,560,080 | +0.79(+3.88%) |
Jul 26, 2012 | 20.47 | 20.50 | 20.10 | 20.32 | 38,714,220 | +0.38(+1.90%) |
Jul 25, 2012 | 19.69 | 20.18 | 19.68 | 19.94 | 47,863,176 | +0.43(+2.18%) |
Jul 24, 2012 | 19.67 | 19.71 | 19.26 | 19.51 | 46,188,180 | -0.08(-0.39%) |
Jul 23, 2012 | 19.41 | 19.65 | 19.34 | 19.59 | 50,455,864 | -0.41(-2.05%) |
Jul 20, 2012 | 20.30 | 20.30 | 19.99 | 20.00 | 40,953,996 | -0.56(-2.71%) |
Jul 19, 2012 | 21.00 | 21.15 | 20.45 | 20.56 | 42,921,356 | -0.39(-1.88%) |
Jul 18, 2012 | 21.02 | 21.26 | 20.81 | 20.95 | 41,755,872 | -0.22(-1.02%) |
Jul 17, 2012 | 20.98 | 21.19 | 20.57 | 21.17 | 51,150,952 | +0.44(+2.13%) |
Jul 16, 2012 | 21.22 | 21.28 | 20.58 | 20.73 | 76,853,248 | +0.12(+0.60%) |
Jul 13, 2012 | 19.78 | 20.85 | 19.75 | 20.60 | 62,594,576 | +1.06(+5.42%) |
Jul 12, 2012 | 19.80 | 19.83 | 19.44 | 19.55 | 47,738,568 | -0.46(-2.28%) |
Jul 11, 2012 | 20.07 | 20.46 | 19.89 | 20.00 | 48,938,456 | -0.01(-0.04%) |
Jul 10, 2012 | 20.44 | 20.57 | 19.87 | 20.01 | 36,073,996 | -0.18(-0.88%) |
Jul 09, 2012 | 20.26 | 20.40 | 19.95 | 20.19 | 36,071,500 | -0.19(-0.95%) |
Jul 06, 2012 | 20.44 | 20.70 | 20.18 | 20.38 | 35,643,136 | -0.37(-1.79%) |
Jul 05, 2012 | 21.27 | 21.35 | 20.64 | 20.75 | 41,158,520 | -0.63(-2.93%) |
Jul 03, 2012 | 21.18 | 21.47 | 21.02 | 21.38 | 19,366,250 | +0.15(+0.69%) |