Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 23.07 | 23.15 | 22.66 | 22.67 | 3,936,425,216 | -0.48(-2.09%) |
Sep 27, 2012 | 22.58 | 23.18 | 22.44 | 23.15 | 75,325,440 | +0.55(+2.43%) |
Sep 26, 2012 | 22.73 | 22.86 | 22.47 | 22.61 | 4,240,919,296 | -0.28(-1.24%) |
Sep 25, 2012 | 23.39 | 23.54 | 22.87 | 22.89 | 3,816,361,984 | -0.59(-2.50%) |
Sep 24, 2012 | 23.34 | 23.62 | 23.21 | 23.48 | 411,334,144 | -0.32(-1.33%) |
Sep 21, 2012 | 23.87 | 23.96 | 23.77 | 23.79 | 4,204,770,560 | +0.05(+0.20%) |
Sep 20, 2012 | 23.76 | 23.79 | 23.57 | 23.75 | 2,475,891,456 | -0.12(-0.48%) |
Sep 19, 2012 | 23.80 | 23.92 | 23.77 | 23.86 | 2,404,582,912 | +0.01(+0.03%) |
Sep 18, 2012 | 23.79 | 23.87 | 23.67 | 23.85 | 2,747,594,496 | +0.07(+0.30%) |
Sep 17, 2012 | 23.77 | 23.78 | 23.61 | 23.78 | 2,928,029,184 | +0.29(+1.23%) |
Sep 14, 2012 | 23.45 | 23.69 | 23.38 | 23.49 | 122,288,128 | +0.28(+1.22%) |
Sep 13, 2012 | 23.02 | 23.30 | 22.93 | 23.21 | 106,737,152 | +0.45(+1.97%) |
Sep 12, 2012 | 22.66 | 22.77 | 22.29 | 22.76 | 944,420,352 | +0.31(+1.39%) |
Sep 11, 2012 | 22.60 | 22.77 | 22.31 | 22.45 | 3,707,441,920 | -0.07(-0.32%) |
Sep 10, 2012 | 23.12 | 23.22 | 22.50 | 22.52 | 3,589,850,368 | -0.60(-2.60%) |
Sep 07, 2012 | 23.04 | 23.19 | 22.97 | 23.12 | 2,425,118,720 | +0.14(+0.62%) |
Sep 06, 2012 | 22.88 | 23.05 | 22.80 | 22.98 | 2,877,750,784 | +0.21(+0.90%) |
Sep 05, 2012 | 22.96 | 22.99 | 22.76 | 22.78 | 2,474,470,400 | -0.16(-0.70%) |
Sep 04, 2012 | 22.63 | 22.94 | 22.58 | 22.94 | 2,706,316,800 | +0.33(+1.46%) |
Aug 31, 2012 | 22.68 | 22.72 | 22.34 | 22.61 | 2,488,785,920 | +0.05(+0.21%) |
Aug 30, 2012 | 22.79 | 22.82 | 22.53 | 22.56 | 2,226,743,040 | -0.33(-1.43%) |
Aug 29, 2012 | 22.95 | 23.03 | 22.86 | 22.89 | 1,491,903,744 | -0.08(-0.33%) |
Aug 27, 2012 | 23.11 | 23.14 | 22.89 | 22.96 | 3,141,193,728 | +0.42(+1.88%) |
Aug 24, 2012 | 22.41 | 22.75 | 22.28 | 22.54 | 3,217,198,848 | +0.02(+0.09%) |
Aug 23, 2012 | 22.64 | 22.77 | 22.47 | 22.52 | 3,090,585,344 | -0.21(-0.93%) |
Aug 22, 2012 | 22.24 | 22.74 | 22.03 | 22.73 | 4,158,673,408 | +0.44(+1.95%) |
Aug 21, 2012 | 22.80 | 22.94 | 22.10 | 22.30 | 1,683,626,496 | -0.31(-1.37%) |
Aug 20, 2012 | 22.09 | 22.60 | 22.09 | 22.60 | 217,263,616 | +0.58(+2.63%) |
Aug 17, 2012 | 21.75 | 22.03 | 21.71 | 22.03 | 3,257,075,968 | +0.40(+1.85%) |
Aug 16, 2012 | 21.45 | 21.64 | 21.43 | 21.63 | 1,872,423,552 | +0.19(+0.87%) |
Aug 15, 2012 | 21.45 | 21.55 | 21.33 | 21.44 | 1,893,083,008 | -0.03(-0.14%) |
Aug 14, 2012 | 21.47 | 21.70 | 21.42 | 21.47 | 2,502,380,288 | +0.06(+0.27%) |
Aug 13, 2012 | 21.19 | 21.41 | 21.18 | 21.41 | 2,051,169,280 | +0.28(+1.34%) |
Aug 10, 2012 | 21.03 | 21.13 | 21.03 | 21.13 | 204,988,208 | +0.03(+0.16%) |
Aug 09, 2012 | 21.00 | 21.13 | 21.00 | 21.10 | 232,918,304 | +0.03(+0.16%) |
Aug 08, 2012 | 21.05 | 21.20 | 20.97 | 21.06 | 256,543,888 | -0.04(-0.17%) |
Aug 07, 2012 | 21.16 | 21.24 | 21.00 | 21.10 | 305,247,776 | -0.06(-0.26%) |
Aug 06, 2012 | 20.98 | 21.23 | 20.91 | 21.15 | 317,447,712 | +0.23(+1.11%) |
Aug 03, 2012 | 20.85 | 21.00 | 20.78 | 20.92 | 362,525,024 | +0.27(+1.30%) |
Aug 02, 2012 | 20.48 | 20.75 | 20.40 | 20.65 | 349,113,824 | +0.03(+0.16%) |
Aug 01, 2012 | 20.93 | 20.94 | 20.49 | 20.62 | 403,779,104 | -0.13(-0.65%) |
Jul 31, 2012 | 20.50 | 20.79 | 20.48 | 20.75 | 485,426,976 | +0.53(+2.64%) |
Jul 30, 2012 | 20.08 | 20.37 | 19.97 | 20.22 | 398,048,544 | +0.34(+1.69%) |
Jul 27, 2012 | 19.54 | 19.91 | 19.42 | 19.88 | 424,683,040 | +0.35(+1.79%) |
Jul 26, 2012 | 19.70 | 19.72 | 19.38 | 19.53 | 427,385,056 | -0.00(-0.02%) |
Jul 25, 2012 | 19.52 | 19.74 | 19.37 | 19.54 | 921,726,528 | -0.88(-4.32%) |
Jul 24, 2012 | 20.64 | 20.72 | 20.34 | 20.42 | 588,160,768 | -0.10(-0.48%) |
Jul 23, 2012 | 20.20 | 20.59 | 19.97 | 20.52 | 511,991,456 | -0.02(-0.08%) |
Jul 20, 2012 | 20.83 | 20.88 | 20.51 | 20.53 | 417,763,776 | -0.34(-1.63%) |
Jul 19, 2012 | 20.77 | 20.91 | 20.59 | 20.87 | 458,422,976 | +0.27(+1.33%) |
Jul 18, 2012 | 20.61 | 20.67 | 20.51 | 20.60 | 264,938,592 | -0.02(-0.11%) |
Jul 17, 2012 | 20.75 | 20.78 | 20.49 | 20.62 | 308,612,608 | +0.00(+0.00%) |
Jul 16, 2012 | 20.56 | 20.78 | 20.56 | 20.62 | 316,542,496 | +0.07(+0.32%) |
Jul 13, 2012 | 20.49 | 20.63 | 20.39 | 20.56 | 327,319,296 | +0.21(+1.01%) |
Jul 12, 2012 | 20.40 | 20.51 | 20.14 | 20.35 | 449,391,136 | -0.19(-0.92%) |
Jul 11, 2012 | 20.60 | 20.65 | 20.29 | 20.54 | 492,751,520 | -0.13(-0.62%) |
Jul 10, 2012 | 21.00 | 21.06 | 20.57 | 20.67 | 537,440,704 | -0.19(-0.93%) |
Jul 09, 2012 | 20.57 | 20.86 | 20.53 | 20.86 | 398,231,872 | +0.27(+1.32%) |
Jul 06, 2012 | 20.63 | 20.67 | 20.44 | 20.59 | 440,423,328 | -0.14(-0.67%) |
Jul 05, 2012 | 20.41 | 20.87 | 20.38 | 20.73 | 508,730,592 | +0.36(+1.76%) |
Jul 03, 2012 | 20.21 | 20.39 | 20.18 | 20.37 | 254,054,000 | +0.23(+1.16%) |