Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 02, 2012 | 24.52 | 24.52 | 24.20 | 24.48 | 38,164,092 | -0.02(-0.10%) |
Jun 29, 2012 | 24.39 | 24.58 | 24.14 | 24.50 | 68,922,816 | +0.54(+2.27%) |
Jun 28, 2012 | 24.01 | 24.07 | 23.56 | 23.96 | 56,594,308 | -0.21(-0.86%) |
Jun 27, 2012 | 24.18 | 24.43 | 24.05 | 24.16 | 42,175,928 | +0.12(+0.50%) |
Jun 26, 2012 | 24.03 | 24.24 | 23.98 | 24.04 | 47,970,400 | +0.12(+0.52%) |
Jun 25, 2012 | 24.27 | 24.28 | 23.72 | 23.92 | 52,709,344 | -0.67(-2.72%) |
Jun 22, 2012 | 24.27 | 24.61 | 24.05 | 24.59 | 56,306,764 | +0.45(+1.87%) |
Jun 21, 2012 | 24.80 | 24.94 | 24.08 | 24.14 | 60,499,752 | -0.64(-2.57%) |
Jun 20, 2012 | 24.77 | 24.87 | 24.54 | 24.77 | 45,232,676 | +0.18(+0.75%) |
Jun 19, 2012 | 24.18 | 24.92 | 24.07 | 24.59 | 94,530,648 | +0.69(+2.88%) |
Jun 18, 2012 | 24.02 | 24.05 | 23.80 | 23.90 | 73,050,144 | -0.14(-0.60%) |
Jun 15, 2012 | 23.70 | 24.09 | 23.62 | 24.04 | 77,802,088 | +0.54(+2.32%) |
Jun 14, 2012 | 23.49 | 23.60 | 23.13 | 23.50 | 49,265,848 | +0.17(+0.72%) |
Jun 13, 2012 | 23.40 | 23.58 | 23.27 | 23.33 | 41,181,176 | -0.13(-0.55%) |
Jun 12, 2012 | 23.31 | 23.47 | 23.10 | 23.46 | 44,115,776 | +0.32(+1.37%) |
Jun 11, 2012 | 23.81 | 23.88 | 23.08 | 23.14 | 57,884,680 | -0.60(-2.55%) |
Jun 08, 2012 | 23.40 | 23.77 | 23.27 | 23.75 | 53,130,852 | +0.34(+1.44%) |
Jun 07, 2012 | 23.74 | 23.79 | 23.36 | 23.41 | 47,185,896 | -0.10(-0.41%) |
Jun 06, 2012 | 23.13 | 23.52 | 23.07 | 23.51 | 58,473,224 | +0.68(+2.96%) |
Jun 05, 2012 | 22.83 | 23.03 | 22.74 | 22.83 | 57,054,340 | -0.04(-0.16%) |
Jun 04, 2012 | 22.92 | 23.05 | 22.68 | 22.87 | 59,837,596 | +0.08(+0.35%) |