Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 32.04 | 32.10 | 31.80 | 31.90 | 75,410,992 | -0.05(-0.15%) |
Oct 26, 2012 | 31.99 | 31.95 | 31.95 | 31.95 | 46,709,108 | -0.22(-0.70%) |
Oct 25, 2012 | 32.30 | 32.36 | 31.86 | 32.17 | 52,889,488 | +0.33(+1.02%) |
Oct 24, 2012 | 32.10 | 32.15 | 31.84 | 31.84 | 45,231,700 | +0.03(+0.10%) |
Oct 23, 2012 | 31.96 | 31.97 | 31.64 | 31.81 | 75,384,016 | -0.36(-1.11%) |
Oct 19, 2012 | 32.47 | 32.48 | 32.08 | 32.17 | 63,963,100 | -0.51(-1.55%) |
Oct 18, 2012 | 32.60 | 32.83 | 32.53 | 32.68 | 62,863,984 | -0.09(-0.27%) |
Oct 17, 2012 | 32.60 | 32.84 | 32.50 | 32.77 | 76,014,344 | +0.26(+0.79%) |
Oct 16, 2012 | 32.39 | 32.60 | 32.38 | 32.51 | 70,056,120 | +0.33(+1.04%) |
Oct 15, 2012 | 32.08 | 32.26 | 31.95 | 32.18 | 46,290,812 | +0.19(+0.58%) |
Oct 12, 2012 | 32.05 | 32.22 | 31.92 | 31.99 | 46,401,220 | -0.10(-0.31%) |
Oct 11, 2012 | 32.15 | 32.26 | 32.08 | 32.09 | 54,066,724 | +0.29(+0.93%) |
Oct 10, 2012 | 32.03 | 32.05 | 31.72 | 31.80 | 66,696,004 | -0.19(-0.61%) |
Oct 09, 2012 | 32.19 | 32.22 | 31.86 | 31.99 | 57,237,548 | -0.24(-0.75%) |
Oct 08, 2012 | 32.12 | 32.28 | 32.07 | 32.23 | 42,578,412 | -0.29(-0.88%) |
Oct 05, 2012 | 32.68 | 32.81 | 32.40 | 32.52 | 69,089,848 | +0.00(+0.01%) |
Oct 04, 2012 | 32.29 | 32.54 | 32.21 | 32.52 | 57,342,288 | +0.33(+1.02%) |
Oct 03, 2012 | 32.41 | 32.43 | 32.13 | 32.19 | 53,581,060 | -0.22(-0.67%) |
Oct 02, 2012 | 32.53 | 32.57 | 32.24 | 32.40 | 47,510,868 | +0.05(+0.14%) |
Oct 01, 2012 | 32.31 | 32.64 | 32.28 | 32.36 | 51,987,192 | +0.32(+1.00%) |
Sep 28, 2012 | 32.15 | 32.19 | 31.94 | 32.03 | 71,416,488 | -0.20(-0.61%) |
Sep 27, 2012 | 32.12 | 32.34 | 31.97 | 32.23 | 52,331,448 | +0.51(+1.60%) |
Sep 26, 2012 | 31.77 | 31.83 | 31.52 | 31.72 | 57,720,560 | -0.15(-0.46%) |
Sep 25, 2012 | 32.41 | 32.46 | 31.87 | 31.87 | 64,039,680 | -0.48(-1.50%) |
Sep 24, 2012 | 32.26 | 32.40 | 32.16 | 32.36 | 37,499,272 | -0.03(-0.08%) |
Sep 21, 2012 | 32.58 | 32.60 | 32.35 | 32.38 | 64,409,796 | +0.07(+0.23%) |
Sep 20, 2012 | 32.13 | 32.33 | 31.95 | 32.31 | 59,621,096 | -0.19(-0.60%) |
Sep 19, 2012 | 32.51 | 32.56 | 32.38 | 32.50 | 50,707,608 | +0.00(+0.01%) |
Sep 18, 2012 | 32.48 | 32.60 | 32.34 | 32.50 | 48,065,664 | +0.01(+0.04%) |
Sep 17, 2012 | 32.68 | 32.74 | 32.41 | 32.49 | 61,472,252 | -0.36(-1.09%) |
Sep 14, 2012 | 32.80 | 33.20 | 32.71 | 32.84 | 109,768,576 | +0.38(+1.18%) |
Sep 13, 2012 | 31.48 | 32.57 | 31.41 | 32.46 | 123,416,408 | +0.85(+2.69%) |
Sep 12, 2012 | 31.65 | 31.73 | 31.49 | 31.61 | 56,779,164 | +0.14(+0.44%) |
Sep 11, 2012 | 31.27 | 31.57 | 31.25 | 31.47 | 42,173,376 | +0.37(+1.20%) |
Sep 10, 2012 | 31.33 | 31.43 | 31.08 | 31.10 | 48,196,664 | -0.40(-1.28%) |
Sep 07, 2012 | 31.21 | 31.52 | 31.17 | 31.50 | 77,274,704 | +0.71(+2.30%) |
Sep 06, 2012 | 30.30 | 30.89 | 30.29 | 30.79 | 61,751,220 | +0.67(+2.23%) |
Sep 05, 2012 | 30.15 | 30.21 | 29.98 | 30.12 | 42,636,348 | -0.16(-0.52%) |
Sep 04, 2012 | 30.46 | 30.46 | 30.18 | 30.28 | 42,089,772 | -0.17(-0.55%) |
Aug 31, 2012 | 30.39 | 30.59 | 30.19 | 30.45 | 53,603,092 | +0.29(+0.95%) |
Aug 30, 2012 | 30.33 | 30.33 | 30.12 | 30.16 | 47,227,268 | -0.36(-1.17%) |
Aug 29, 2012 | 30.70 | 30.71 | 30.42 | 30.52 | 40,470,992 | -0.21(-0.68%) |
Aug 27, 2012 | 30.89 | 30.92 | 30.71 | 30.73 | 29,902,016 | -0.32(-1.02%) |
Aug 24, 2012 | 30.91 | 31.17 | 30.77 | 31.05 | 44,404,236 | +0.01(+0.03%) |
Aug 23, 2012 | 31.25 | 31.29 | 30.95 | 31.04 | 50,955,196 | -0.29(-0.92%) |
Aug 22, 2012 | 31.12 | 31.39 | 31.02 | 31.33 | 47,151,208 | +0.02(+0.05%) |
Aug 21, 2012 | 31.53 | 31.66 | 31.22 | 31.31 | 36,039,544 | -0.05(-0.15%) |
Aug 20, 2012 | 31.17 | 31.37 | 31.09 | 31.36 | 37,037,796 | -0.02(-0.05%) |
Aug 17, 2012 | 31.39 | 31.41 | 31.19 | 31.37 | 59,802,792 | -0.16(-0.49%) |
Aug 16, 2012 | 31.33 | 31.58 | 31.17 | 31.53 | 48,628,088 | +0.29(+0.92%) |
Aug 15, 2012 | 31.20 | 31.32 | 31.14 | 31.24 | 24,298,766 | -0.05(-0.15%) |
Aug 14, 2012 | 31.47 | 31.52 | 31.23 | 31.29 | 34,483,744 | -0.00(-0.01%) |
Aug 13, 2012 | 31.37 | 31.46 | 31.12 | 31.29 | 52,112,452 | -0.28(-0.90%) |
Aug 10, 2012 | 31.30 | 31.61 | 31.21 | 31.57 | 41,600,092 | +0.15(+0.47%) |
Aug 09, 2012 | 31.40 | 31.61 | 31.37 | 31.43 | 44,541,916 | +0.13(+0.42%) |
Aug 08, 2012 | 31.12 | 31.43 | 31.09 | 31.29 | 47,174,896 | +0.06(+0.20%) |
Aug 07, 2012 | 31.19 | 31.46 | 31.19 | 31.23 | 55,805,912 | +0.09(+0.27%) |
Aug 06, 2012 | 30.99 | 31.29 | 30.99 | 31.15 | 47,964,312 | +0.19(+0.63%) |
Aug 03, 2012 | 30.64 | 31.02 | 30.60 | 30.95 | 78,062,840 | +0.93(+3.10%) |
Aug 02, 2012 | 30.04 | 30.31 | 29.80 | 30.02 | 65,608,424 | -0.36(-1.17%) |