Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 23.06 | 23.33 | 23.02 | 23.05 | 86,003,048 | +0.27(+1.17%) |
Oct 26, 2012 | 22.50 | 22.79 | 22.79 | 22.79 | 71,549,424 | +0.27(+1.18%) |
Oct 25, 2012 | 22.77 | 22.78 | 22.50 | 22.52 | 66,944,652 | -0.02(-0.08%) |
Oct 24, 2012 | 22.74 | 22.78 | 22.51 | 22.54 | 66,007,700 | -0.12(-0.52%) |
Oct 23, 2012 | 22.43 | 22.78 | 22.42 | 22.65 | 79,751,040 | -0.48(-2.07%) |
Oct 19, 2012 | 23.46 | 23.49 | 23.02 | 23.13 | 112,018,928 | -0.69(-2.90%) |
Oct 18, 2012 | 23.95 | 24.01 | 23.63 | 23.82 | 72,899,808 | -0.08(-0.32%) |
Oct 17, 2012 | 23.67 | 23.94 | 23.50 | 23.90 | 54,730,852 | +0.08(+0.34%) |
Oct 16, 2012 | 23.79 | 24.02 | 23.68 | 23.82 | 59,105,804 | -0.02(-0.07%) |
Oct 15, 2012 | 23.72 | 24.00 | 23.62 | 23.84 | 52,544,896 | +0.25(+1.06%) |
Oct 12, 2012 | 23.40 | 23.68 | 23.26 | 23.58 | 57,530,160 | +0.20(+0.86%) |
Oct 11, 2012 | 23.60 | 23.62 | 23.32 | 23.38 | 51,366,524 | -0.02(-0.10%) |
Oct 10, 2012 | 23.54 | 23.67 | 23.38 | 23.41 | 58,451,756 | -0.24(-1.02%) |
Oct 09, 2012 | 23.97 | 24.02 | 23.57 | 23.65 | 55,863,504 | -0.40(-1.68%) |
Oct 08, 2012 | 23.94 | 24.17 | 23.87 | 24.05 | 36,835,728 | -0.06(-0.23%) |
Oct 05, 2012 | 24.42 | 24.43 | 24.02 | 24.11 | 50,927,592 | -0.15(-0.60%) |
Oct 04, 2012 | 24.21 | 24.25 | 23.88 | 24.25 | 54,023,200 | +0.14(+0.57%) |
Oct 03, 2012 | 24.03 | 24.22 | 23.96 | 24.12 | 57,763,032 | +0.16(+0.67%) |
Oct 02, 2012 | 23.97 | 24.14 | 23.83 | 23.96 | 52,933,012 | +0.14(+0.58%) |
Oct 01, 2012 | 24.08 | 24.21 | 23.76 | 23.82 | 66,859,136 | -0.22(-0.91%) |
Sep 28, 2012 | 24.38 | 24.44 | 24.02 | 24.04 | 67,144,360 | -0.32(-1.33%) |
Sep 27, 2012 | 24.37 | 24.55 | 24.14 | 24.36 | 58,351,040 | -0.00(-0.02%) |
Sep 26, 2012 | 24.46 | 24.72 | 24.26 | 24.36 | 67,687,096 | -0.18(-0.74%) |
Sep 25, 2012 | 25.00 | 25.04 | 24.52 | 24.55 | 67,173,304 | -0.32(-1.27%) |
Sep 24, 2012 | 25.04 | 25.09 | 24.75 | 24.86 | 57,950,860 | -0.33(-1.31%) |
Sep 21, 2012 | 25.39 | 25.53 | 25.11 | 25.19 | 126,717,376 | -0.21(-0.83%) |
Sep 20, 2012 | 25.00 | 25.43 | 24.97 | 25.40 | 56,384,840 | +0.32(+1.28%) |
Sep 19, 2012 | 25.11 | 25.19 | 25.07 | 25.08 | 60,507,400 | -0.10(-0.39%) |
Sep 18, 2012 | 25.12 | 25.21 | 25.06 | 25.18 | 42,746,944 | -0.03(-0.11%) |
Sep 17, 2012 | 25.19 | 25.25 | 25.07 | 25.21 | 45,176,172 | +0.00(+0.00%) |
Sep 14, 2012 | 25.05 | 25.24 | 24.89 | 25.21 | 63,666,148 | +0.22(+0.89%) |
Sep 13, 2012 | 24.95 | 25.18 | 24.55 | 24.99 | 55,770,576 | +0.13(+0.50%) |
Sep 12, 2012 | 24.99 | 25.18 | 24.82 | 24.86 | 40,569,076 | -0.01(-0.03%) |
Sep 11, 2012 | 24.79 | 24.97 | 24.72 | 24.87 | 31,178,306 | +0.06(+0.23%) |
Sep 10, 2012 | 24.90 | 24.96 | 24.64 | 24.81 | 50,172,432 | -0.19(-0.74%) |
Sep 07, 2012 | 25.07 | 25.09 | 24.82 | 25.00 | 52,808,308 | -0.32(-1.26%) |
Sep 06, 2012 | 24.63 | 25.33 | 24.60 | 25.32 | 59,873,456 | +0.77(+3.14%) |
Sep 05, 2012 | 24.41 | 24.66 | 24.40 | 24.55 | 41,661,584 | +0.00(+0.02%) |
Sep 04, 2012 | 24.59 | 24.76 | 24.35 | 24.54 | 60,117,692 | -0.35(-1.41%) |
Aug 31, 2012 | 24.72 | 25.01 | 24.54 | 24.89 | 45,308,548 | +0.40(+1.65%) |
Aug 30, 2012 | 24.66 | 24.72 | 24.41 | 24.49 | 29,679,378 | -0.27(-1.08%) |
Aug 29, 2012 | 24.76 | 24.84 | 24.59 | 24.76 | 28,905,492 | -0.03(-0.13%) |
Aug 27, 2012 | 24.98 | 25.01 | 24.71 | 24.79 | 42,950,712 | +0.11(+0.43%) |
Aug 24, 2012 | 24.43 | 24.74 | 24.38 | 24.68 | 28,415,606 | +0.25(+1.01%) |
Aug 23, 2012 | 24.55 | 24.55 | 24.30 | 24.44 | 35,106,152 | -0.23(-0.93%) |
Aug 22, 2012 | 24.71 | 24.84 | 24.61 | 24.67 | 41,398,516 | -0.21(-0.84%) |
Aug 21, 2012 | 24.84 | 25.01 | 24.72 | 24.88 | 35,685,180 | +0.05(+0.20%) |
Aug 20, 2012 | 24.89 | 24.92 | 24.70 | 24.83 | 29,389,468 | -0.13(-0.52%) |
Aug 17, 2012 | 24.97 | 24.97 | 24.71 | 24.96 | 40,358,708 | +0.10(+0.39%) |
Aug 16, 2012 | 24.52 | 24.99 | 24.44 | 24.86 | 44,307,812 | +0.47(+1.92%) |
Aug 15, 2012 | 24.32 | 24.46 | 24.25 | 24.39 | 30,148,790 | +0.06(+0.23%) |
Aug 14, 2012 | 24.47 | 24.55 | 24.24 | 24.34 | 42,777,784 | -0.05(-0.20%) |
Aug 13, 2012 | 24.35 | 24.44 | 24.20 | 24.38 | 28,725,892 | -0.02(-0.10%) |
Aug 10, 2012 | 24.47 | 24.57 | 24.27 | 24.41 | 34,663,792 | -0.06(-0.26%) |
Aug 09, 2012 | 24.38 | 24.59 | 24.31 | 24.47 | 31,045,324 | +0.14(+0.56%) |
Aug 08, 2012 | 24.24 | 24.45 | 24.16 | 24.34 | 32,724,700 | +0.06(+0.23%) |
Aug 07, 2012 | 24.13 | 24.35 | 23.97 | 24.28 | 34,899,876 | +0.25(+1.04%) |
Aug 06, 2012 | 24.07 | 24.16 | 23.92 | 24.03 | 34,237,948 | +0.16(+0.67%) |
Aug 03, 2012 | 23.69 | 24.02 | 23.65 | 23.87 | 44,692,672 | +0.45(+1.92%) |
Aug 02, 2012 | 23.44 | 23.69 | 23.24 | 23.42 | 49,253,272 | -0.18(-0.75%) |