Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 20.57 | 21.95 | 20.50 | 21.66 | 65,485,920 | +1.34(+6.59%) |
Sep 27, 2012 | 20.99 | 21.00 | 20.16 | 20.32 | 30,150,948 | -0.30(-1.45%) |
Sep 26, 2012 | 20.14 | 20.78 | 19.80 | 20.62 | 38,241,320 | +0.34(+1.68%) |
Sep 25, 2012 | 21.20 | 21.21 | 20.22 | 20.28 | 46,193,080 | -0.51(-2.45%) |
Sep 24, 2012 | 21.78 | 21.98 | 20.36 | 20.79 | 78,991,800 | -2.07(-9.06%) |
Sep 21, 2012 | 22.97 | 23.24 | 22.60 | 22.86 | 51,218,096 | +0.27(+1.20%) |
Sep 20, 2012 | 23.02 | 23.24 | 22.54 | 22.59 | 57,158,904 | -0.70(-3.01%) |
Sep 19, 2012 | 21.99 | 23.37 | 21.77 | 23.29 | 78,646,160 | +1.42(+6.49%) |
Sep 18, 2012 | 21.60 | 21.98 | 21.37 | 21.87 | 36,713,920 | +0.35(+1.63%) |
Sep 17, 2012 | 22.67 | 22.75 | 21.50 | 21.52 | 50,620,136 | -0.48(-2.18%) |
Sep 14, 2012 | 21.13 | 22.08 | 20.90 | 22.00 | 72,819,640 | +1.29(+6.21%) |
Sep 13, 2012 | 20.95 | 21.48 | 20.61 | 20.71 | 64,979,592 | -0.22(-1.04%) |
Sep 12, 2012 | 20.76 | 21.16 | 20.28 | 20.93 | 121,447,216 | +1.50(+7.73%) |
Sep 11, 2012 | 18.92 | 19.58 | 18.85 | 19.43 | 49,922,184 | +0.62(+3.30%) |
Sep 10, 2012 | 19.06 | 19.20 | 18.55 | 18.81 | 24,781,292 | -0.17(-0.90%) |
Sep 07, 2012 | 19.10 | 19.42 | 18.78 | 18.98 | 36,371,696 | +0.02(+0.11%) |
Sep 06, 2012 | 18.74 | 19.26 | 18.72 | 18.96 | 46,034,132 | +0.38(+2.05%) |
Sep 05, 2012 | 18.27 | 18.75 | 18.18 | 18.58 | 60,698,944 | +0.85(+4.80%) |
Sep 04, 2012 | 18.08 | 18.27 | 17.55 | 17.73 | 46,365,944 | -0.33(-1.82%) |
Aug 31, 2012 | 18.68 | 18.70 | 18.03 | 18.06 | 58,764,168 | -1.03(-5.40%) |
Aug 30, 2012 | 19.27 | 19.45 | 19.06 | 19.09 | 30,594,190 | -0.01(-0.06%) |
Aug 29, 2012 | 19.32 | 19.38 | 19.07 | 19.10 | 16,092,748 | -0.05(-0.26%) |
Aug 27, 2012 | 19.49 | 19.53 | 19.10 | 19.15 | 20,682,160 | -0.26(-1.33%) |
Aug 24, 2012 | 19.52 | 19.68 | 19.25 | 19.41 | 29,622,156 | -0.03(-0.16%) |
Aug 23, 2012 | 19.50 | 19.73 | 19.36 | 19.44 | 32,768,034 | +0.00(+0.01%) |
Aug 22, 2012 | 19.36 | 19.53 | 18.96 | 19.44 | 49,799,672 | +0.28(+1.46%) |
Aug 21, 2012 | 19.58 | 19.98 | 19.09 | 19.16 | 70,521,368 | -0.85(-4.26%) |
Aug 20, 2012 | 19.05 | 20.13 | 18.75 | 20.01 | 100,910,240 | +0.96(+5.04%) |
Aug 17, 2012 | 20.00 | 20.08 | 19.00 | 19.05 | 129,293,344 | -0.82(-4.13%) |
Aug 16, 2012 | 20.44 | 20.48 | 19.69 | 19.87 | 157,307,696 | -1.33(-6.27%) |
Aug 15, 2012 | 20.64 | 21.41 | 20.40 | 21.20 | 47,712,640 | +0.82(+4.02%) |
Aug 14, 2012 | 21.41 | 21.60 | 20.25 | 20.38 | 39,175,216 | -1.22(-5.65%) |
Aug 13, 2012 | 22.15 | 22.45 | 21.40 | 21.60 | 24,941,592 | -0.21(-0.95%) |
Aug 10, 2012 | 21.41 | 21.82 | 21.13 | 21.81 | 25,794,672 | +0.80(+3.79%) |
Aug 09, 2012 | 20.75 | 21.17 | 20.61 | 21.01 | 15,611,553 | +0.29(+1.40%) |
Aug 08, 2012 | 20.71 | 21.15 | 20.22 | 20.72 | 29,522,536 | +0.00(+0.00%) |
Aug 07, 2012 | 22.20 | 22.45 | 20.50 | 20.72 | 36,710,808 | -1.20(-5.47%) |
Aug 06, 2012 | 21.39 | 22.15 | 21.30 | 21.92 | 27,740,128 | +0.83(+3.94%) |
Aug 03, 2012 | 20.36 | 22.16 | 19.90 | 21.09 | 80,646,976 | +1.05(+5.24%) |
Aug 02, 2012 | 20.77 | 20.84 | 19.82 | 20.04 | 56,307,156 | -0.84(-4.02%) |
Aug 01, 2012 | 21.50 | 21.58 | 20.84 | 20.88 | 44,547,748 | -0.83(-3.82%) |
Jul 31, 2012 | 23.37 | 23.37 | 21.61 | 21.71 | 56,030,448 | -1.44(-6.22%) |
Jul 30, 2012 | 24.00 | 24.04 | 23.03 | 23.15 | 29,259,994 | -0.55(-2.34%) |
Jul 27, 2012 | 23.19 | 24.54 | 22.28 | 23.70 | 123,098,336 | -3.14(-11.70%) |
Jul 26, 2012 | 27.75 | 28.23 | 26.73 | 26.84 | 63,084,868 | -2.50(-8.50%) |
Jul 25, 2012 | 28.39 | 29.49 | 28.08 | 29.34 | 17,079,416 | +0.89(+3.13%) |
Jul 24, 2012 | 28.82 | 29.45 | 28.10 | 28.45 | 11,522,377 | -0.30(-1.04%) |
Jul 23, 2012 | 28.12 | 29.00 | 28.01 | 28.75 | 12,390,514 | -0.01(-0.03%) |
Jul 20, 2012 | 29.00 | 29.47 | 28.72 | 28.76 | 11,869,046 | -0.24(-0.83%) |
Jul 19, 2012 | 29.41 | 29.50 | 28.63 | 29.00 | 13,674,898 | -0.11(-0.38%) |
Jul 18, 2012 | 28.31 | 29.29 | 28.15 | 29.11 | 16,817,416 | +1.02(+3.63%) |
Jul 17, 2012 | 28.48 | 28.59 | 27.15 | 28.09 | 30,416,624 | -0.16(-0.55%) |
Jul 16, 2012 | 30.50 | 30.50 | 28.21 | 28.25 | 24,573,748 | -2.47(-8.06%) |
Jul 13, 2012 | 31.04 | 31.07 | 30.56 | 30.72 | 8,108,283 | -0.09(-0.29%) |
Jul 12, 2012 | 30.70 | 31.40 | 30.60 | 30.81 | 11,300,636 | -0.16(-0.52%) |
Jul 11, 2012 | 31.48 | 31.56 | 30.55 | 30.97 | 13,015,102 | -0.50(-1.59%) |
Jul 10, 2012 | 32.43 | 32.48 | 31.16 | 31.47 | 14,243,410 | -0.70(-2.18%) |
Jul 09, 2012 | 32.10 | 32.88 | 31.99 | 32.17 | 17,759,140 | +0.44(+1.39%) |
Jul 06, 2012 | 31.44 | 31.90 | 31.26 | 31.73 | 10,949,006 | +0.26(+0.83%) |
Jul 05, 2012 | 31.32 | 31.62 | 31.02 | 31.47 | 10,031,062 | +0.27(+0.87%) |
Jul 03, 2012 | 30.91 | 31.44 | 30.80 | 31.20 | 8,765,498 | +0.43(+1.39%) |