Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 25.55 | 25.85 | 25.39 | 25.54 | 37,090,876 | -0.20(-0.76%) |
Sep 27, 2012 | 25.63 | 26.01 | 25.42 | 25.74 | 41,086,960 | +0.36(+1.42%) |
Sep 26, 2012 | 25.40 | 25.60 | 24.89 | 25.38 | 59,660,432 | -0.27(-1.07%) |
Sep 25, 2012 | 26.29 | 26.46 | 25.64 | 25.65 | 47,492,744 | -0.49(-1.88%) |
Sep 24, 2012 | 25.97 | 26.37 | 25.92 | 26.14 | 35,985,732 | -0.14(-0.53%) |
Sep 21, 2012 | 26.81 | 26.85 | 26.16 | 26.28 | 38,893,600 | -0.11(-0.41%) |
Sep 20, 2012 | 26.20 | 26.53 | 25.96 | 26.39 | 40,780,740 | -0.29(-1.08%) |
Sep 19, 2012 | 26.56 | 26.96 | 26.45 | 26.68 | 57,426,936 | +0.19(+0.71%) |
Sep 18, 2012 | 26.34 | 26.54 | 26.01 | 26.49 | 47,458,004 | -0.09(-0.35%) |
Sep 17, 2012 | 26.91 | 27.10 | 26.42 | 26.59 | 40,497,828 | -0.57(-2.10%) |
Sep 14, 2012 | 27.35 | 27.52 | 26.91 | 27.16 | 76,255,408 | +0.27(+0.99%) |
Sep 13, 2012 | 25.74 | 26.93 | 25.48 | 26.89 | 80,095,984 | +1.09(+4.24%) |
Sep 12, 2012 | 25.77 | 26.21 | 25.62 | 25.80 | 52,973,312 | +0.30(+1.19%) |
Sep 11, 2012 | 24.89 | 26.92 | 24.45 | 25.49 | 48,114,456 | +0.65(+2.61%) |
Sep 10, 2012 | 25.08 | 25.45 | 24.80 | 24.85 | 41,100,772 | -0.19(-0.75%) |
Sep 07, 2012 | 24.51 | 25.33 | 24.51 | 25.03 | 66,786,764 | +0.74(+3.05%) |
Sep 06, 2012 | 23.34 | 24.32 | 23.32 | 24.29 | 76,018,392 | +1.05(+4.53%) |
Sep 05, 2012 | 23.20 | 23.36 | 23.11 | 23.24 | 22,969,282 | +0.05(+0.24%) |
Sep 04, 2012 | 23.05 | 23.47 | 23.05 | 23.18 | 29,693,704 | -0.01(-0.03%) |
Aug 31, 2012 | 23.34 | 23.57 | 23.06 | 23.19 | 32,480,838 | +0.05(+0.20%) |
Aug 30, 2012 | 23.21 | 23.25 | 22.92 | 23.14 | 27,914,682 | -0.20(-0.87%) |
Aug 29, 2012 | 22.85 | 23.45 | 22.79 | 23.35 | 34,100,456 | +0.17(+0.74%) |
Aug 27, 2012 | 23.34 | 23.48 | 22.96 | 23.18 | 31,894,638 | -0.11(-0.47%) |
Aug 24, 2012 | 22.89 | 23.37 | 22.65 | 23.28 | 38,050,244 | +0.19(+0.83%) |
Aug 23, 2012 | 23.78 | 23.89 | 22.99 | 23.09 | 39,961,912 | -0.71(-2.97%) |
Aug 22, 2012 | 23.86 | 24.14 | 23.62 | 23.80 | 39,831,216 | -0.19(-0.78%) |
Aug 21, 2012 | 23.60 | 24.29 | 23.53 | 23.99 | 82,544,760 | +0.59(+2.50%) |
Aug 20, 2012 | 22.61 | 23.40 | 22.53 | 23.40 | 40,821,280 | +0.74(+3.27%) |
Aug 17, 2012 | 22.57 | 22.72 | 22.48 | 22.66 | 35,056,948 | +0.16(+0.73%) |
Aug 16, 2012 | 22.45 | 22.59 | 22.10 | 22.50 | 27,724,434 | +0.06(+0.28%) |
Aug 15, 2012 | 22.37 | 22.61 | 22.29 | 22.43 | 24,685,472 | -0.02(-0.10%) |
Aug 14, 2012 | 22.57 | 22.79 | 22.39 | 22.46 | 33,293,580 | -0.01(-0.03%) |
Aug 13, 2012 | 22.51 | 22.75 | 22.28 | 22.47 | 29,336,554 | -0.09(-0.41%) |
Aug 10, 2012 | 22.36 | 22.63 | 22.13 | 22.56 | 32,382,756 | +0.03(+0.14%) |
Aug 09, 2012 | 22.48 | 22.63 | 22.34 | 22.53 | 22,447,128 | +0.00(+0.00%) |
Aug 08, 2012 | 22.35 | 22.75 | 22.20 | 22.53 | 27,708,168 | -0.02(-0.10%) |
Aug 07, 2012 | 22.34 | 22.94 | 22.30 | 22.55 | 50,463,276 | +0.26(+1.16%) |
Aug 06, 2012 | 21.53 | 22.42 | 21.40 | 22.29 | 51,296,696 | +0.91(+4.23%) |
Aug 03, 2012 | 20.95 | 21.61 | 20.76 | 21.39 | 51,062,092 | +0.95(+4.66%) |
Aug 02, 2012 | 20.48 | 20.79 | 20.30 | 20.44 | 40,916,316 | -0.47(-2.24%) |
Aug 01, 2012 | 21.31 | 21.34 | 20.69 | 20.90 | 49,187,528 | -0.27(-1.29%) |
Jul 31, 2012 | 21.06 | 21.29 | 20.89 | 21.18 | 31,688,682 | -0.01(-0.04%) |
Jul 30, 2012 | 21.27 | 21.37 | 21.06 | 21.19 | 33,633,348 | -0.12(-0.59%) |
Jul 27, 2012 | 20.76 | 21.54 | 20.57 | 21.31 | 66,916,212 | +0.80(+3.88%) |
Jul 26, 2012 | 20.66 | 20.70 | 20.30 | 20.51 | 38,345,260 | +0.38(+1.90%) |
Jul 25, 2012 | 19.88 | 20.37 | 19.87 | 20.13 | 47,407,028 | +0.43(+2.18%) |
Jul 24, 2012 | 19.86 | 19.90 | 19.44 | 19.70 | 45,747,992 | -0.08(-0.39%) |
Jul 23, 2012 | 19.59 | 19.84 | 19.52 | 19.78 | 49,975,008 | -0.41(-2.05%) |
Jul 20, 2012 | 20.50 | 20.50 | 20.18 | 20.19 | 40,563,692 | -0.56(-2.71%) |
Jul 19, 2012 | 21.20 | 21.35 | 20.65 | 20.76 | 42,512,304 | -0.40(-1.88%) |
Jul 18, 2012 | 21.22 | 21.46 | 21.01 | 21.15 | 41,357,928 | -0.22(-1.02%) |
Jul 17, 2012 | 21.18 | 21.40 | 20.77 | 21.37 | 50,663,468 | +0.44(+2.13%) |
Jul 16, 2012 | 21.43 | 21.49 | 20.78 | 20.93 | 76,120,816 | +0.12(+0.60%) |
Jul 13, 2012 | 19.97 | 21.05 | 19.94 | 20.80 | 61,998,032 | +1.07(+5.42%) |
Jul 12, 2012 | 19.99 | 20.02 | 19.63 | 19.73 | 47,283,608 | -0.46(-2.28%) |
Jul 11, 2012 | 20.26 | 20.65 | 20.08 | 20.19 | 48,472,060 | -0.01(-0.04%) |
Jul 10, 2012 | 20.64 | 20.77 | 20.06 | 20.20 | 35,730,200 | -0.18(-0.88%) |
Jul 09, 2012 | 20.46 | 20.59 | 20.14 | 20.38 | 35,727,732 | -0.20(-0.95%) |
Jul 06, 2012 | 20.64 | 20.90 | 20.37 | 20.58 | 35,303,448 | -0.37(-1.79%) |
Jul 05, 2012 | 21.48 | 21.56 | 20.84 | 20.95 | 40,766,268 | -0.63(-2.93%) |
Jul 03, 2012 | 21.39 | 21.68 | 21.22 | 21.58 | 19,181,684 | +0.15(+0.69%) |