Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 22.68 | 22.72 | 22.34 | 22.61 | 2,488,782,080 | +0.05(+0.21%) |
Aug 30, 2012 | 22.79 | 22.82 | 22.53 | 22.56 | 2,226,739,712 | -0.33(-1.43%) |
Aug 29, 2012 | 22.95 | 23.03 | 22.86 | 22.89 | 1,491,901,440 | -0.08(-0.33%) |
Aug 27, 2012 | 23.11 | 23.14 | 22.89 | 22.96 | 3,141,188,864 | +0.42(+1.88%) |
Aug 24, 2012 | 22.41 | 22.75 | 22.28 | 22.54 | 3,217,193,984 | +0.02(+0.09%) |
Aug 23, 2012 | 22.64 | 22.77 | 22.47 | 22.52 | 3,090,580,736 | -0.21(-0.93%) |
Aug 22, 2012 | 22.24 | 22.74 | 22.03 | 22.73 | 4,158,667,008 | +0.44(+1.95%) |
Aug 21, 2012 | 22.80 | 22.94 | 22.10 | 22.30 | 1,683,617,280 | -0.31(-1.37%) |
Aug 20, 2012 | 22.09 | 22.60 | 22.09 | 22.60 | 217,256,960 | +0.58(+2.63%) |
Aug 17, 2012 | 21.75 | 22.03 | 21.71 | 22.03 | 3,257,070,848 | +0.40(+1.85%) |
Aug 16, 2012 | 21.45 | 21.64 | 21.43 | 21.63 | 1,872,420,736 | +0.19(+0.87%) |
Aug 15, 2012 | 21.45 | 21.55 | 21.33 | 21.44 | 1,893,080,064 | -0.03(-0.14%) |
Aug 14, 2012 | 21.47 | 21.70 | 21.42 | 21.47 | 2,502,376,448 | +0.06(+0.27%) |
Aug 13, 2012 | 21.19 | 21.41 | 21.18 | 21.41 | 2,051,166,208 | +0.28(+1.34%) |
Aug 10, 2012 | 21.03 | 21.13 | 21.03 | 21.13 | 204,987,888 | +0.03(+0.16%) |
Aug 09, 2012 | 21.00 | 21.13 | 21.00 | 21.10 | 232,917,952 | +0.03(+0.16%) |
Aug 08, 2012 | 21.05 | 21.20 | 20.97 | 21.06 | 256,543,488 | -0.04(-0.17%) |
Aug 07, 2012 | 21.16 | 21.24 | 21.00 | 21.10 | 305,247,296 | -0.06(-0.26%) |
Aug 06, 2012 | 20.98 | 21.23 | 20.91 | 21.15 | 317,447,232 | +0.23(+1.11%) |
Aug 03, 2012 | 20.85 | 21.00 | 20.78 | 20.92 | 362,524,448 | +0.27(+1.30%) |
Aug 02, 2012 | 20.48 | 20.75 | 20.40 | 20.65 | 349,113,280 | +0.03(+0.16%) |
Aug 01, 2012 | 20.93 | 20.94 | 20.49 | 20.62 | 403,778,496 | -0.13(-0.65%) |
Jul 31, 2012 | 20.50 | 20.79 | 20.48 | 20.75 | 485,426,208 | +0.53(+2.64%) |
Jul 30, 2012 | 20.08 | 20.37 | 19.97 | 20.22 | 398,047,936 | +0.34(+1.69%) |
Jul 27, 2012 | 19.54 | 19.91 | 19.42 | 19.88 | 424,682,400 | +0.35(+1.79%) |
Jul 26, 2012 | 19.70 | 19.72 | 19.38 | 19.53 | 427,384,416 | -0.00(-0.02%) |
Jul 25, 2012 | 19.52 | 19.74 | 19.37 | 19.54 | 921,725,120 | -0.88(-4.32%) |
Jul 24, 2012 | 20.64 | 20.72 | 20.34 | 20.42 | 588,159,808 | -0.10(-0.48%) |
Jul 23, 2012 | 20.20 | 20.59 | 19.97 | 20.52 | 511,990,688 | -0.02(-0.08%) |
Jul 20, 2012 | 20.83 | 20.88 | 20.51 | 20.53 | 417,763,136 | -0.34(-1.63%) |
Jul 19, 2012 | 20.77 | 20.91 | 20.59 | 20.87 | 458,422,304 | +0.27(+1.33%) |
Jul 18, 2012 | 20.61 | 20.67 | 20.51 | 20.60 | 264,938,192 | -0.02(-0.11%) |
Jul 17, 2012 | 20.75 | 20.78 | 20.49 | 20.62 | 308,612,128 | +0.00(+0.00%) |
Jul 16, 2012 | 20.56 | 20.78 | 20.56 | 20.62 | 316,542,016 | +0.07(+0.32%) |
Jul 13, 2012 | 20.49 | 20.63 | 20.39 | 20.56 | 327,318,784 | +0.21(+1.01%) |
Jul 12, 2012 | 20.40 | 20.51 | 20.14 | 20.35 | 449,390,432 | -0.19(-0.91%) |
Jul 11, 2012 | 20.60 | 20.65 | 20.29 | 20.54 | 492,750,784 | -0.13(-0.62%) |
Jul 10, 2012 | 21.00 | 21.06 | 20.57 | 20.67 | 537,439,872 | -0.19(-0.93%) |
Jul 09, 2012 | 20.57 | 20.86 | 20.53 | 20.86 | 398,231,264 | +0.27(+1.32%) |
Jul 06, 2012 | 20.63 | 20.67 | 20.44 | 20.59 | 440,422,656 | -0.14(-0.67%) |
Jul 05, 2012 | 20.41 | 20.87 | 20.38 | 20.73 | 508,729,824 | +0.36(+1.76%) |
Jul 03, 2012 | 20.21 | 20.39 | 20.18 | 20.37 | 254,053,600 | +0.23(+1.16%) |
Jul 02, 2012 | 19.87 | 20.17 | 19.83 | 20.13 | 419,950,624 | +0.29(+1.46%) |
Jun 29, 2012 | 19.64 | 19.84 | 19.51 | 19.84 | 442,234,816 | +0.51(+2.63%) |
Jun 28, 2012 | 19.43 | 19.50 | 19.22 | 19.34 | 297,009,632 | -0.19(-0.95%) |
Jun 27, 2012 | 19.54 | 19.60 | 19.43 | 19.52 | 213,357,264 | +0.08(+0.43%) |
Jun 26, 2012 | 19.41 | 19.52 | 19.28 | 19.44 | 290,651,840 | +0.04(+0.22%) |
Jun 25, 2012 | 19.62 | 19.70 | 19.38 | 19.39 | 319,563,296 | -0.39(-1.95%) |
Jun 22, 2012 | 19.68 | 19.78 | 19.55 | 19.78 | 299,283,264 | +0.15(+0.77%) |
Jun 21, 2012 | 19.89 | 19.99 | 19.62 | 19.63 | 342,978,688 | -0.27(-1.38%) |
Jun 20, 2012 | 19.99 | 20.02 | 19.74 | 19.90 | 377,226,752 | -0.06(-0.28%) |
Jun 19, 2012 | 19.82 | 20.05 | 19.81 | 19.96 | 379,519,968 | +0.06(+0.28%) |
Jun 18, 2012 | 19.40 | 19.98 | 19.38 | 19.90 | 462,268,480 | +0.40(+2.03%) |
Jun 15, 2012 | 19.40 | 19.53 | 19.35 | 19.51 | 352,370,304 | +0.09(+0.45%) |
Jun 14, 2012 | 19.41 | 19.49 | 19.28 | 19.42 | 363,140,256 | -0.02(-0.11%) |
Jun 13, 2012 | 19.52 | 19.66 | 19.38 | 19.44 | 308,568,352 | -0.14(-0.69%) |
Jun 12, 2012 | 19.52 | 19.59 | 19.26 | 19.58 | 457,568,512 | +0.17(+0.87%) |
Jun 11, 2012 | 19.97 | 20.00 | 19.39 | 19.41 | 620,788,928 | -0.31(-1.58%) |
Jun 08, 2012 | 19.42 | 19.73 | 19.33 | 19.72 | 365,233,088 | +0.29(+1.50%) |
Jun 07, 2012 | 19.62 | 19.62 | 19.39 | 19.43 | 399,143,232 | +0.01(+0.05%) |
Jun 06, 2012 | 19.29 | 19.50 | 19.22 | 19.42 | 421,109,792 | +0.29(+1.53%) |
Jun 05, 2012 | 19.07 | 19.25 | 18.97 | 19.12 | 407,696,608 | -0.05(-0.26%) |
Jun 04, 2012 | 19.08 | 19.28 | 18.64 | 19.17 | 584,604,352 | +0.11(+0.59%) |