Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 19.95 | 20.00 | 19.81 | 19.89 | 2,878,190,080 | -0.14(-0.69%) |
Nov 29, 2012 | 20.06 | 20.20 | 19.89 | 20.03 | 3,785,654,784 | +0.22(+1.10%) |
Nov 28, 2012 | 19.62 | 19.91 | 19.45 | 19.81 | 3,831,003,136 | -0.06(-0.31%) |
Nov 27, 2012 | 20.04 | 20.07 | 19.72 | 19.88 | 3,922,688,768 | -0.16(-0.81%) |
Nov 26, 2012 | 19.57 | 20.05 | 19.50 | 20.04 | 343,000,576 | +0.61(+3.16%) |
Nov 23, 2012 | 19.28 | 19.44 | 19.12 | 19.43 | 286,665,920 | +0.33(+1.74%) |
Nov 21, 2012 | 19.18 | 19.29 | 18.92 | 19.09 | 392,159,648 | +0.03(+0.14%) |
Nov 20, 2012 | 19.44 | 19.44 | 18.85 | 19.07 | 674,971,264 | -0.16(-0.85%) |
Nov 19, 2012 | 18.38 | 19.29 | 18.35 | 19.23 | 864,096,832 | +1.29(+7.21%) |
Nov 16, 2012 | 17.85 | 18.01 | 17.19 | 17.94 | 1,331,156,352 | +0.07(+0.39%) |
Nov 15, 2012 | 18.27 | 18.34 | 17.76 | 17.87 | 829,102,272 | -0.38(-2.10%) |
Nov 14, 2012 | 18.54 | 18.61 | 18.22 | 18.25 | 500,861,472 | -0.20(-1.11%) |
Nov 13, 2012 | 18.32 | 18.71 | 18.23 | 18.45 | 559,945,856 | +0.00(+0.01%) |
Nov 12, 2012 | 18.84 | 18.85 | 18.31 | 18.45 | 541,487,744 | -0.14(-0.77%) |
Nov 09, 2012 | 18.37 | 18.86 | 18.14 | 18.59 | 977,077,120 | +0.32(+1.73%) |
Nov 08, 2012 | 19.06 | 19.11 | 18.19 | 18.28 | 1,108,219,904 | -0.69(-3.63%) |
Nov 07, 2012 | 19.50 | 19.53 | 18.89 | 18.97 | 833,263,552 | -0.84(-4.25%) |
Nov 06, 2012 | 20.05 | 20.06 | 19.71 | 19.81 | 393,506,848 | -0.06(-0.30%) |
Nov 05, 2012 | 19.83 | 19.98 | 19.63 | 19.87 | 555,806,208 | +0.27(+1.36%) |
Nov 02, 2012 | 20.25 | 20.29 | 19.53 | 19.60 | 629,878,656 | -0.67(-3.31%) |
Nov 01, 2012 | 20.33 | 20.49 | 20.19 | 20.27 | 379,668,160 | +0.04(+0.20%) |
Oct 31, 2012 | 20.22 | 20.46 | 19.97 | 20.23 | 535,547,008 | -0.30(-1.44%) |
Oct 26, 2012 | 20.71 | 20.87 | 20.08 | 20.53 | 3,196,910,080 | -0.19(-0.91%) |
Oct 25, 2012 | 21.07 | 21.14 | 20.58 | 20.71 | 533,148,160 | -0.25(-1.18%) |
Oct 24, 2012 | 21.12 | 21.29 | 20.75 | 20.96 | 4,108,683,264 | +0.12(+0.57%) |
Oct 23, 2012 | 21.44 | 21.54 | 20.79 | 20.84 | 906,994,176 | +0.12(+0.58%) |
Oct 19, 2012 | 21.45 | 21.47 | 20.72 | 20.73 | 1,178,738,688 | -0.77(-3.60%) |
Oct 18, 2012 | 21.74 | 21.82 | 21.41 | 21.50 | 3,506,182,912 | -0.41(-1.86%) |
Oct 17, 2012 | 22.05 | 22.18 | 21.89 | 21.91 | 2,861,869,824 | -0.18(-0.80%) |
Oct 16, 2012 | 21.59 | 22.10 | 21.44 | 22.08 | 4,044,274,176 | +0.51(+2.37%) |
Oct 15, 2012 | 21.49 | 21.58 | 21.20 | 21.57 | 3,181,606,400 | +0.17(+0.80%) |
Oct 12, 2012 | 21.40 | 21.59 | 21.25 | 21.40 | 3,383,997,952 | +0.05(+0.26%) |
Oct 11, 2012 | 21.97 | 21.99 | 21.35 | 21.35 | 4,017,126,912 | -0.44(-2.00%) |
Oct 10, 2012 | 21.74 | 21.92 | 21.65 | 21.78 | 3,754,322,176 | +0.17(+0.80%) |
Oct 09, 2012 | 21.70 | 21.77 | 21.19 | 21.61 | 1,873,989,120 | -0.08(-0.36%) |
Oct 08, 2012 | 21.98 | 22.01 | 21.62 | 21.69 | 398,295,552 | -0.49(-2.21%) |
Oct 05, 2012 | 22.61 | 22.63 | 22.13 | 22.18 | 74,707,968 | -0.48(-2.13%) |
Oct 04, 2012 | 22.81 | 22.91 | 22.62 | 22.66 | 2,727,161,600 | -0.16(-0.69%) |
Oct 03, 2012 | 22.59 | 22.83 | 22.52 | 22.82 | 3,121,131,776 | +0.34(+1.53%) |
Oct 02, 2012 | 22.49 | 22.65 | 22.11 | 22.47 | 324,721,152 | +0.07(+0.29%) |
Oct 01, 2012 | 22.81 | 23.00 | 22.31 | 22.41 | 3,998,836,224 | -0.26(-1.16%) |
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%) |