Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 23.10 | 23.37 | 23.06 | 23.09 | 85,848,200 | +0.27(+1.17%) |
Oct 26, 2012 | 22.54 | 22.83 | 22.83 | 22.83 | 71,420,600 | +0.27(+1.18%) |
Oct 25, 2012 | 22.81 | 22.82 | 22.54 | 22.56 | 66,824,120 | -0.02(-0.08%) |
Oct 24, 2012 | 22.79 | 22.82 | 22.55 | 22.58 | 65,888,852 | -0.12(-0.52%) |
Oct 23, 2012 | 22.47 | 22.82 | 22.46 | 22.69 | 79,607,456 | -0.48(-2.07%) |
Oct 19, 2012 | 23.51 | 23.53 | 23.06 | 23.17 | 111,817,240 | -0.69(-2.90%) |
Oct 18, 2012 | 23.99 | 24.06 | 23.68 | 23.87 | 72,768,552 | -0.08(-0.32%) |
Oct 17, 2012 | 23.71 | 23.98 | 23.54 | 23.94 | 54,632,308 | +0.08(+0.34%) |
Oct 16, 2012 | 23.83 | 24.06 | 23.72 | 23.86 | 58,999,384 | -0.02(-0.07%) |
Oct 15, 2012 | 23.76 | 24.05 | 23.67 | 23.88 | 52,450,292 | +0.25(+1.06%) |
Oct 12, 2012 | 23.44 | 23.72 | 23.30 | 23.63 | 57,426,580 | +0.20(+0.86%) |
Oct 11, 2012 | 23.64 | 23.67 | 23.36 | 23.42 | 51,274,040 | -0.02(-0.10%) |
Oct 10, 2012 | 23.59 | 23.72 | 23.42 | 23.45 | 58,346,516 | -0.24(-1.02%) |
Oct 09, 2012 | 24.02 | 24.06 | 23.61 | 23.69 | 55,762,924 | -0.40(-1.68%) |
Oct 08, 2012 | 23.98 | 24.21 | 23.91 | 24.10 | 36,769,404 | -0.06(-0.23%) |
Oct 05, 2012 | 24.46 | 24.48 | 24.06 | 24.15 | 50,835,896 | -0.15(-0.60%) |
Oct 04, 2012 | 24.25 | 24.30 | 23.93 | 24.30 | 53,925,932 | +0.14(+0.57%) |
Oct 03, 2012 | 24.07 | 24.27 | 24.01 | 24.16 | 57,659,028 | +0.16(+0.67%) |
Oct 02, 2012 | 24.02 | 24.19 | 23.87 | 24.00 | 52,837,704 | +0.14(+0.58%) |
Oct 01, 2012 | 24.12 | 24.26 | 23.81 | 23.86 | 66,738,756 | -0.22(-0.91%) |
Sep 28, 2012 | 24.42 | 24.48 | 24.06 | 24.08 | 67,023,472 | -0.32(-1.33%) |
Sep 27, 2012 | 24.41 | 24.60 | 24.19 | 24.40 | 58,245,980 | -0.00(-0.02%) |
Sep 26, 2012 | 24.50 | 24.76 | 24.31 | 24.41 | 67,565,232 | -0.18(-0.74%) |
Sep 25, 2012 | 25.04 | 25.08 | 24.57 | 24.59 | 67,052,360 | -0.32(-1.27%) |
Sep 24, 2012 | 25.08 | 25.14 | 24.79 | 24.91 | 57,846,520 | -0.33(-1.31%) |
Sep 21, 2012 | 25.43 | 25.58 | 25.16 | 25.24 | 126,489,224 | -0.21(-0.83%) |
Sep 20, 2012 | 25.04 | 25.47 | 25.01 | 25.45 | 56,283,320 | +0.32(+1.28%) |
Sep 19, 2012 | 25.16 | 25.24 | 25.12 | 25.13 | 60,398,456 | -0.10(-0.39%) |
Sep 18, 2012 | 25.16 | 25.25 | 25.11 | 25.23 | 42,669,976 | -0.03(-0.11%) |
Sep 17, 2012 | 25.24 | 25.29 | 25.12 | 25.25 | 45,094,832 | +0.00(+0.00%) |
Sep 14, 2012 | 25.09 | 25.29 | 24.93 | 25.25 | 63,551,516 | +0.22(+0.89%) |
Sep 13, 2012 | 24.99 | 25.23 | 24.60 | 25.03 | 55,670,164 | +0.13(+0.50%) |
Sep 12, 2012 | 25.04 | 25.23 | 24.87 | 24.91 | 40,496,032 | -0.01(-0.03%) |
Sep 11, 2012 | 24.83 | 25.01 | 24.77 | 24.91 | 31,122,170 | +0.06(+0.23%) |
Sep 10, 2012 | 24.95 | 25.00 | 24.69 | 24.86 | 50,082,100 | -0.19(-0.74%) |
Sep 07, 2012 | 25.12 | 25.14 | 24.87 | 25.04 | 52,713,228 | -0.32(-1.26%) |
Sep 06, 2012 | 24.68 | 25.38 | 24.65 | 25.36 | 59,765,656 | +0.77(+3.14%) |
Sep 05, 2012 | 24.45 | 24.70 | 24.44 | 24.59 | 41,586,576 | +0.00(+0.02%) |
Sep 04, 2012 | 24.64 | 24.81 | 24.40 | 24.59 | 60,009,452 | -0.35(-1.41%) |
Aug 31, 2012 | 24.76 | 25.05 | 24.58 | 24.94 | 45,226,972 | +0.40(+1.65%) |
Aug 30, 2012 | 24.70 | 24.77 | 24.45 | 24.53 | 29,625,940 | -0.27(-1.08%) |
Aug 29, 2012 | 24.80 | 24.88 | 24.63 | 24.80 | 28,853,448 | -0.03(-0.13%) |
Aug 27, 2012 | 25.03 | 25.05 | 24.75 | 24.83 | 42,873,380 | +0.11(+0.43%) |
Aug 24, 2012 | 24.48 | 24.78 | 24.42 | 24.73 | 28,364,444 | +0.25(+1.01%) |
Aug 23, 2012 | 24.59 | 24.60 | 24.34 | 24.48 | 35,042,944 | -0.23(-0.93%) |
Aug 22, 2012 | 24.75 | 24.89 | 24.65 | 24.71 | 41,323,976 | -0.21(-0.84%) |
Aug 21, 2012 | 24.89 | 25.05 | 24.77 | 24.92 | 35,620,928 | +0.05(+0.19%) |
Aug 20, 2012 | 24.94 | 24.96 | 24.74 | 24.87 | 29,336,552 | -0.13(-0.52%) |
Aug 17, 2012 | 25.02 | 25.02 | 24.75 | 25.00 | 40,286,044 | +0.10(+0.39%) |
Aug 16, 2012 | 24.57 | 25.04 | 24.48 | 24.91 | 44,228,036 | +0.47(+1.92%) |
Aug 15, 2012 | 24.36 | 24.50 | 24.29 | 24.44 | 30,094,508 | +0.06(+0.23%) |
Aug 14, 2012 | 24.52 | 24.59 | 24.28 | 24.38 | 42,700,764 | -0.05(-0.20%) |
Aug 13, 2012 | 24.40 | 24.48 | 24.24 | 24.43 | 28,674,172 | -0.02(-0.10%) |
Aug 10, 2012 | 24.52 | 24.61 | 24.32 | 24.45 | 34,601,380 | -0.06(-0.26%) |
Aug 09, 2012 | 24.43 | 24.64 | 24.36 | 24.52 | 30,989,428 | +0.14(+0.56%) |
Aug 08, 2012 | 24.28 | 24.49 | 24.20 | 24.38 | 32,665,782 | +0.06(+0.23%) |
Aug 07, 2012 | 24.17 | 24.40 | 24.01 | 24.32 | 34,837,040 | +0.25(+1.03%) |
Aug 06, 2012 | 24.11 | 24.20 | 23.96 | 24.07 | 34,176,304 | +0.16(+0.67%) |
Aug 03, 2012 | 23.74 | 24.07 | 23.70 | 23.91 | 44,612,204 | +0.45(+1.92%) |
Aug 02, 2012 | 23.48 | 23.73 | 23.29 | 23.46 | 49,164,592 | -0.18(-0.75%) |