Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 20.55 | 21.93 | 20.48 | 21.64 | 65,555,400 | +1.34(+6.59%) |
Sep 27, 2012 | 20.97 | 20.98 | 20.14 | 20.30 | 30,182,938 | -0.30(-1.45%) |
Sep 26, 2012 | 20.12 | 20.76 | 19.78 | 20.60 | 38,281,896 | +0.34(+1.68%) |
Sep 25, 2012 | 21.18 | 21.19 | 20.20 | 20.26 | 46,242,092 | -0.51(-2.45%) |
Sep 24, 2012 | 21.76 | 21.96 | 20.34 | 20.77 | 79,075,608 | -2.07(-9.06%) |
Sep 21, 2012 | 22.95 | 23.22 | 22.58 | 22.84 | 51,272,440 | +0.27(+1.20%) |
Sep 20, 2012 | 23.00 | 23.22 | 22.52 | 22.57 | 57,219,552 | -0.70(-3.01%) |
Sep 19, 2012 | 21.97 | 23.35 | 21.75 | 23.27 | 78,729,608 | +1.42(+6.49%) |
Sep 18, 2012 | 21.58 | 21.96 | 21.35 | 21.85 | 36,752,872 | +0.35(+1.63%) |
Sep 17, 2012 | 22.65 | 22.73 | 21.48 | 21.50 | 50,673,844 | -0.48(-2.18%) |
Sep 14, 2012 | 21.11 | 22.06 | 20.88 | 21.98 | 72,896,904 | +1.29(+6.21%) |
Sep 13, 2012 | 20.93 | 21.46 | 20.59 | 20.69 | 65,048,536 | -0.22(-1.04%) |
Sep 12, 2012 | 20.74 | 21.14 | 20.26 | 20.91 | 121,576,072 | +1.50(+7.73%) |
Sep 11, 2012 | 18.90 | 19.56 | 18.83 | 19.41 | 49,975,152 | +0.62(+3.30%) |
Sep 10, 2012 | 19.04 | 19.18 | 18.53 | 18.79 | 24,807,586 | -0.17(-0.90%) |
Sep 07, 2012 | 19.08 | 19.40 | 18.76 | 18.96 | 36,410,288 | +0.02(+0.11%) |
Sep 06, 2012 | 18.72 | 19.24 | 18.70 | 18.94 | 46,082,976 | +0.38(+2.05%) |
Sep 05, 2012 | 18.25 | 18.73 | 18.16 | 18.56 | 60,763,348 | +0.85(+4.80%) |
Sep 04, 2012 | 18.06 | 18.25 | 17.53 | 17.71 | 46,415,140 | -0.33(-1.82%) |
Aug 31, 2012 | 18.66 | 18.68 | 18.01 | 18.04 | 58,826,516 | -1.03(-5.40%) |
Aug 30, 2012 | 19.25 | 19.43 | 19.04 | 19.07 | 30,626,650 | -0.01(-0.06%) |
Aug 29, 2012 | 19.30 | 19.36 | 19.05 | 19.08 | 16,109,823 | -0.05(-0.26%) |
Aug 27, 2012 | 19.47 | 19.51 | 19.08 | 19.13 | 20,704,104 | -0.26(-1.33%) |
Aug 24, 2012 | 19.50 | 19.66 | 19.23 | 19.39 | 29,653,586 | -0.03(-0.16%) |
Aug 23, 2012 | 19.48 | 19.71 | 19.34 | 19.42 | 32,802,802 | +0.00(+0.01%) |
Aug 22, 2012 | 19.34 | 19.51 | 18.94 | 19.42 | 49,852,512 | +0.28(+1.46%) |
Aug 21, 2012 | 19.56 | 19.96 | 19.07 | 19.14 | 70,596,192 | -0.85(-4.26%) |
Aug 20, 2012 | 19.03 | 20.11 | 18.73 | 19.99 | 101,017,304 | +0.96(+5.04%) |
Aug 17, 2012 | 19.98 | 20.06 | 18.98 | 19.03 | 129,430,528 | -0.82(-4.13%) |
Aug 16, 2012 | 20.42 | 20.46 | 19.67 | 19.85 | 157,474,608 | -1.33(-6.27%) |
Aug 15, 2012 | 20.62 | 21.39 | 20.38 | 21.18 | 47,763,264 | +0.82(+4.02%) |
Aug 14, 2012 | 21.39 | 21.58 | 20.23 | 20.36 | 39,216,780 | -1.22(-5.65%) |
Aug 13, 2012 | 22.13 | 22.43 | 21.38 | 21.58 | 24,968,056 | -0.21(-0.95%) |
Aug 10, 2012 | 21.39 | 21.80 | 21.11 | 21.78 | 25,822,040 | +0.80(+3.79%) |
Aug 09, 2012 | 20.73 | 21.15 | 20.59 | 20.99 | 15,628,117 | +0.29(+1.40%) |
Aug 08, 2012 | 20.69 | 21.13 | 20.20 | 20.70 | 29,553,860 | +0.00(+0.00%) |
Aug 07, 2012 | 22.18 | 22.43 | 20.48 | 20.70 | 36,749,760 | -1.20(-5.47%) |
Aug 06, 2012 | 21.37 | 22.13 | 21.28 | 21.90 | 27,769,560 | +0.83(+3.94%) |
Aug 03, 2012 | 20.34 | 22.14 | 19.88 | 21.07 | 80,732,544 | +1.05(+5.24%) |
Aug 02, 2012 | 20.75 | 20.82 | 19.80 | 20.02 | 56,366,900 | -0.84(-4.02%) |
Aug 01, 2012 | 21.48 | 21.56 | 20.82 | 20.86 | 44,595,012 | -0.83(-3.82%) |
Jul 31, 2012 | 23.35 | 23.35 | 21.59 | 21.69 | 56,089,896 | -1.44(-6.22%) |
Jul 30, 2012 | 23.97 | 24.01 | 23.01 | 23.13 | 29,291,040 | -0.55(-2.34%) |
Jul 27, 2012 | 23.17 | 24.51 | 22.26 | 23.68 | 123,228,944 | -3.14(-11.70%) |
Jul 26, 2012 | 27.72 | 28.20 | 26.70 | 26.82 | 63,151,800 | -2.49(-8.50%) |
Jul 25, 2012 | 28.36 | 29.46 | 28.05 | 29.31 | 17,097,538 | +0.89(+3.13%) |
Jul 24, 2012 | 28.79 | 29.42 | 28.07 | 28.42 | 11,534,602 | -0.30(-1.04%) |
Jul 23, 2012 | 28.09 | 28.97 | 27.98 | 28.72 | 12,403,661 | -0.01(-0.03%) |
Jul 20, 2012 | 28.97 | 29.44 | 28.69 | 28.73 | 11,881,639 | -0.24(-0.83%) |
Jul 19, 2012 | 29.38 | 29.47 | 28.60 | 28.97 | 13,689,407 | -0.11(-0.38%) |
Jul 18, 2012 | 28.28 | 29.26 | 28.12 | 29.08 | 16,835,260 | +1.02(+3.63%) |
Jul 17, 2012 | 28.45 | 28.56 | 27.12 | 28.06 | 30,448,896 | -0.15(-0.55%) |
Jul 16, 2012 | 30.47 | 30.47 | 28.18 | 28.22 | 24,599,822 | -2.47(-8.06%) |
Jul 13, 2012 | 31.01 | 31.04 | 30.53 | 30.69 | 8,116,886 | -0.09(-0.29%) |
Jul 12, 2012 | 30.67 | 31.37 | 30.57 | 30.78 | 11,312,626 | -0.16(-0.52%) |
Jul 11, 2012 | 31.45 | 31.53 | 30.52 | 30.94 | 13,028,911 | -0.50(-1.59%) |
Jul 10, 2012 | 32.40 | 32.45 | 31.13 | 31.44 | 14,258,522 | -0.70(-2.18%) |
Jul 09, 2012 | 32.07 | 32.85 | 31.96 | 32.14 | 17,777,982 | +0.44(+1.39%) |
Jul 06, 2012 | 31.41 | 31.87 | 31.23 | 31.70 | 10,960,623 | +0.26(+0.83%) |
Jul 05, 2012 | 31.29 | 31.59 | 30.99 | 31.44 | 10,041,705 | +0.27(+0.87%) |
Jul 03, 2012 | 30.88 | 31.41 | 30.77 | 31.17 | 8,774,798 | +0.43(+1.39%) |