Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 23.93 | 24.01 | 23.73 | 23.86 | 27,040,212 | -0.11(-0.45%) |
Nov 29, 2012 | 23.87 | 24.09 | 23.81 | 23.97 | 29,494,248 | +0.25(+1.07%) |
Nov 28, 2012 | 23.45 | 23.74 | 23.21 | 23.71 | 25,065,292 | +0.13(+0.55%) |
Nov 27, 2012 | 23.71 | 23.88 | 23.55 | 23.58 | 26,272,480 | -0.20(-0.82%) |
Nov 26, 2012 | 23.87 | 23.89 | 23.60 | 23.78 | 23,476,894 | -0.22(-0.90%) |
Nov 23, 2012 | 23.74 | 23.99 | 23.66 | 23.99 | 12,152,414 | +0.44(+1.87%) |
Nov 21, 2012 | 23.82 | 23.85 | 23.47 | 23.55 | 21,948,966 | -0.24(-1.00%) |
Nov 20, 2012 | 23.42 | 24.01 | 23.32 | 23.79 | 33,053,454 | +0.38(+1.60%) |
Nov 19, 2012 | 23.47 | 23.57 | 23.24 | 23.42 | 31,346,974 | +0.33(+1.44%) |
Nov 16, 2012 | 22.85 | 23.13 | 22.69 | 23.08 | 35,395,012 | +0.27(+1.17%) |
Nov 15, 2012 | 22.76 | 23.07 | 22.71 | 22.82 | 31,759,652 | +0.10(+0.45%) |
Nov 14, 2012 | 23.19 | 23.32 | 22.59 | 22.72 | 42,767,680 | -0.43(-1.84%) |
Nov 13, 2012 | 23.18 | 23.53 | 23.13 | 23.14 | 28,526,120 | -0.25(-1.08%) |
Nov 12, 2012 | 23.45 | 23.53 | 23.29 | 23.39 | 20,747,028 | +0.01(+0.06%) |
Nov 09, 2012 | 23.37 | 23.63 | 23.31 | 23.38 | 29,937,708 | +0.00(+0.00%) |
Nov 08, 2012 | 23.98 | 24.09 | 23.36 | 23.38 | 38,804,120 | -0.40(-1.70%) |
Nov 07, 2012 | 24.40 | 24.40 | 23.71 | 23.79 | 44,537,936 | -0.86(-3.49%) |
Nov 06, 2012 | 24.47 | 24.70 | 24.42 | 24.65 | 26,162,852 | +0.22(+0.88%) |
Nov 05, 2012 | 24.10 | 24.47 | 24.09 | 24.43 | 24,436,164 | +0.20(+0.83%) |
Nov 02, 2012 | 24.66 | 24.71 | 24.17 | 24.23 | 26,671,090 | -0.23(-0.94%) |
Nov 01, 2012 | 24.24 | 24.46 | 24.11 | 24.46 | 36,455,608 | +0.27(+1.10%) |
Oct 31, 2012 | 24.55 | 24.61 | 24.16 | 24.19 | 34,681,012 | -0.20(-0.82%) |
Oct 26, 2012 | 24.32 | 24.39 | 24.39 | 24.39 | 32,387,602 | -0.06(-0.26%) |
Oct 25, 2012 | 24.49 | 24.58 | 24.22 | 24.46 | 26,202,892 | +0.24(+1.01%) |
Oct 24, 2012 | 24.44 | 24.60 | 24.12 | 24.21 | 35,023,360 | -0.11(-0.44%) |
Oct 23, 2012 | 24.44 | 24.53 | 24.16 | 24.32 | 40,620,444 | -0.34(-1.37%) |
Oct 19, 2012 | 24.85 | 24.85 | 24.43 | 24.66 | 38,740,712 | -0.17(-0.67%) |
Oct 18, 2012 | 24.82 | 25.02 | 24.70 | 24.82 | 32,211,784 | +0.07(+0.29%) |
Oct 17, 2012 | 24.37 | 24.93 | 24.33 | 24.75 | 48,469,436 | +0.53(+2.19%) |
Oct 16, 2012 | 24.49 | 24.51 | 24.06 | 24.22 | 55,504,884 | -0.12(-0.50%) |
Oct 15, 2012 | 24.48 | 24.56 | 24.08 | 24.34 | 69,950,824 | -0.25(-1.02%) |
Oct 12, 2012 | 24.30 | 24.72 | 24.16 | 24.60 | 85,398,184 | -0.67(-2.64%) |
Oct 11, 2012 | 25.56 | 25.61 | 25.18 | 25.26 | 32,127,364 | -0.04(-0.14%) |
Oct 10, 2012 | 25.22 | 25.40 | 25.13 | 25.30 | 29,533,522 | +0.09(+0.37%) |
Oct 09, 2012 | 25.75 | 25.82 | 25.11 | 25.21 | 56,895,100 | -0.50(-1.96%) |
Oct 08, 2012 | 25.63 | 25.81 | 25.59 | 25.71 | 19,328,072 | -0.03(-0.11%) |
Oct 05, 2012 | 25.92 | 26.10 | 25.59 | 25.74 | 36,485,316 | -0.09(-0.36%) |
Oct 04, 2012 | 25.58 | 25.85 | 25.46 | 25.83 | 40,528,612 | +0.38(+1.50%) |
Oct 03, 2012 | 25.12 | 25.61 | 25.06 | 25.45 | 40,785,756 | +0.45(+1.78%) |
Oct 02, 2012 | 25.01 | 25.04 | 24.80 | 25.00 | 29,612,476 | +0.09(+0.35%) |
Oct 01, 2012 | 24.98 | 25.22 | 24.85 | 24.92 | 26,300,520 | +0.12(+0.49%) |
Sep 28, 2012 | 24.85 | 25.03 | 24.75 | 24.80 | 29,956,800 | -0.17(-0.66%) |
Sep 27, 2012 | 24.78 | 25.01 | 24.70 | 24.96 | 30,067,280 | +0.24(+0.99%) |
Sep 26, 2012 | 24.98 | 24.99 | 24.62 | 24.72 | 38,359,288 | -0.22(-0.86%) |
Sep 25, 2012 | 25.29 | 25.58 | 24.93 | 24.93 | 43,891,592 | -0.27(-1.07%) |
Sep 24, 2012 | 24.97 | 25.30 | 24.94 | 25.20 | 27,333,486 | +0.09(+0.36%) |
Sep 21, 2012 | 25.44 | 25.46 | 24.99 | 25.11 | 93,960,520 | -0.17(-0.65%) |
Sep 20, 2012 | 25.16 | 25.30 | 25.03 | 25.28 | 30,977,692 | -0.04(-0.14%) |
Sep 19, 2012 | 25.60 | 25.74 | 25.31 | 25.31 | 35,866,452 | -0.14(-0.54%) |
Sep 18, 2012 | 25.38 | 25.55 | 25.26 | 25.45 | 36,605,400 | +0.08(+0.31%) |
Sep 17, 2012 | 25.61 | 25.84 | 25.36 | 25.37 | 44,927,368 | -0.57(-2.21%) |
Sep 14, 2012 | 25.56 | 26.28 | 25.54 | 25.95 | 58,498,504 | +0.42(+1.63%) |
Sep 13, 2012 | 24.66 | 25.59 | 24.52 | 25.53 | 50,007,384 | +0.88(+3.55%) |
Sep 12, 2012 | 24.63 | 24.74 | 24.56 | 24.65 | 23,877,210 | +0.13(+0.53%) |
Sep 11, 2012 | 24.51 | 24.82 | 24.49 | 24.52 | 39,792,528 | -0.32(-1.27%) |
Sep 10, 2012 | 25.04 | 25.09 | 24.84 | 24.84 | 27,317,344 | -0.29(-1.17%) |
Sep 07, 2012 | 25.10 | 25.27 | 24.95 | 25.13 | 37,286,396 | +0.11(+0.46%) |
Sep 06, 2012 | 24.40 | 25.10 | 24.40 | 25.02 | 44,756,032 | +0.78(+3.23%) |
Sep 05, 2012 | 24.30 | 24.42 | 24.23 | 24.24 | 22,115,640 | -0.04(-0.15%) |