Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 34.37 | 34.89 | 34.30 | 34.84 | 61,649,340 | +0.51(+1.49%) |
Dec 28, 2012 | 34.19 | 34.45 | 34.16 | 34.33 | 53,585,844 | +0.12(+0.36%) |
Dec 27, 2012 | 34.20 | 34.29 | 33.93 | 34.20 | 52,958,568 | +0.20(+0.58%) |
Dec 26, 2012 | 34.16 | 34.22 | 33.99 | 34.01 | 32,322,350 | +0.10(+0.29%) |
Dec 24, 2012 | 33.93 | 33.96 | 33.84 | 33.91 | 24,078,566 | -0.07(-0.20%) |
Dec 21, 2012 | 33.79 | 34.00 | 33.74 | 33.97 | 84,096,704 | -0.40(-1.15%) |
Dec 20, 2012 | 34.17 | 34.38 | 34.07 | 34.37 | 72,721,432 | +0.20(+0.60%) |
Dec 19, 2012 | 34.18 | 34.34 | 34.14 | 34.17 | 63,989,412 | -0.02(-0.05%) |
Dec 18, 2012 | 33.92 | 34.21 | 33.77 | 34.18 | 78,506,616 | +0.23(+0.69%) |
Dec 17, 2012 | 33.78 | 33.96 | 33.74 | 33.95 | 71,260,160 | +0.09(+0.27%) |
Dec 14, 2012 | 33.77 | 33.92 | 33.73 | 33.86 | 50,507,432 | +0.15(+0.44%) |
Dec 13, 2012 | 33.84 | 33.93 | 33.61 | 33.71 | 71,256,072 | -0.15(-0.44%) |
Dec 12, 2012 | 33.87 | 34.07 | 33.72 | 33.86 | 72,672,176 | +0.10(+0.30%) |
Dec 11, 2012 | 33.62 | 33.81 | 33.59 | 33.76 | 71,390,096 | +0.17(+0.51%) |
Dec 10, 2012 | 33.39 | 33.65 | 33.37 | 33.59 | 66,647,708 | +0.19(+0.57%) |
Dec 07, 2012 | 33.36 | 33.42 | 33.24 | 33.40 | 43,457,836 | +0.10(+0.29%) |
Dec 06, 2012 | 33.09 | 33.32 | 33.07 | 33.30 | 57,877,204 | +0.25(+0.76%) |
Dec 05, 2012 | 33.03 | 33.24 | 32.94 | 33.05 | 77,868,560 | +0.35(+1.07%) |
Dec 04, 2012 | 32.73 | 32.88 | 32.67 | 32.70 | 62,213,776 | +0.08(+0.25%) |
Nov 30, 2012 | 32.70 | 32.72 | 32.53 | 32.61 | 77,674,320 | -0.02(-0.07%) |
Nov 29, 2012 | 32.58 | 32.74 | 32.45 | 32.64 | 77,052,192 | +0.24(+0.73%) |
Nov 28, 2012 | 32.03 | 32.43 | 31.92 | 32.40 | 58,207,756 | +0.18(+0.55%) |
Nov 27, 2012 | 32.46 | 32.51 | 32.21 | 32.22 | 50,887,176 | -0.28(-0.85%) |
Nov 26, 2012 | 32.36 | 32.50 | 32.30 | 32.50 | 49,147,932 | +0.00(+0.01%) |
Nov 23, 2012 | 31.97 | 32.53 | 32.33 | 32.49 | 49,613,820 | +0.52(+1.64%) |
Nov 21, 2012 | 31.91 | 32.03 | 31.83 | 31.97 | 63,884,588 | -0.06(-0.18%) |
Nov 20, 2012 | 31.84 | 32.03 | 31.75 | 32.03 | 63,226,148 | -0.06(-0.19%) |
Nov 19, 2012 | 31.82 | 32.11 | 31.82 | 32.09 | 77,897,080 | +0.55(+1.74%) |
Nov 16, 2012 | 31.42 | 31.56 | 31.16 | 31.54 | 71,008,872 | +0.09(+0.30%) |
Nov 15, 2012 | 31.40 | 31.54 | 31.27 | 31.45 | 72,107,888 | +0.11(+0.34%) |
Nov 14, 2012 | 31.88 | 31.91 | 31.27 | 31.34 | 83,351,376 | -0.49(-1.53%) |
Nov 13, 2012 | 31.74 | 31.99 | 31.63 | 31.83 | 72,936,584 | -0.29(-0.91%) |
Nov 12, 2012 | 32.13 | 32.24 | 32.06 | 32.12 | 55,889,412 | +0.12(+0.38%) |
Nov 09, 2012 | 31.98 | 32.26 | 31.93 | 32.00 | 77,632,288 | +0.06(+0.20%) |
Nov 08, 2012 | 32.32 | 32.52 | 31.90 | 31.94 | 94,132,360 | -0.41(-1.26%) |
Nov 07, 2012 | 32.62 | 32.63 | 32.14 | 32.35 | 83,607,824 | -0.54(-1.64%) |
Nov 06, 2012 | 32.70 | 32.99 | 32.70 | 32.88 | 61,621,596 | +0.26(+0.79%) |
Nov 05, 2012 | 32.43 | 32.66 | 32.37 | 32.63 | 42,889,768 | +0.16(+0.48%) |
Nov 02, 2012 | 32.82 | 32.82 | 32.38 | 32.47 | 69,109,496 | -0.17(-0.53%) |
Nov 01, 2012 | 32.42 | 32.70 | 32.37 | 32.64 | 81,334,856 | +0.52(+1.63%) |
Oct 31, 2012 | 32.26 | 32.33 | 32.02 | 32.12 | 74,894,128 | -0.05(-0.15%) |
Oct 26, 2012 | 32.21 | 32.17 | 32.17 | 32.17 | 46,388,964 | -0.23(-0.70%) |
Oct 25, 2012 | 32.52 | 32.58 | 32.08 | 32.39 | 52,526,980 | +0.33(+1.02%) |
Oct 24, 2012 | 32.32 | 32.38 | 32.06 | 32.06 | 44,921,680 | +0.03(+0.10%) |
Oct 23, 2012 | 32.19 | 32.19 | 31.86 | 32.03 | 74,867,336 | -0.36(-1.11%) |
Oct 19, 2012 | 32.70 | 32.70 | 32.30 | 32.39 | 63,524,696 | -0.51(-1.55%) |
Oct 18, 2012 | 32.83 | 33.06 | 32.75 | 32.90 | 62,433,112 | -0.09(-0.27%) |
Oct 17, 2012 | 32.83 | 33.06 | 32.72 | 32.99 | 75,493,344 | +0.26(+0.79%) |
Oct 16, 2012 | 32.61 | 32.83 | 32.60 | 32.74 | 69,575,952 | +0.34(+1.04%) |
Oct 15, 2012 | 32.30 | 32.49 | 32.17 | 32.40 | 45,973,536 | +0.19(+0.58%) |
Oct 12, 2012 | 32.27 | 32.45 | 32.14 | 32.21 | 46,083,184 | -0.10(-0.31%) |
Oct 11, 2012 | 32.37 | 32.49 | 32.30 | 32.31 | 53,696,148 | +0.30(+0.93%) |
Oct 10, 2012 | 32.26 | 32.27 | 31.94 | 32.02 | 66,238,864 | -0.20(-0.61%) |
Oct 09, 2012 | 32.42 | 32.44 | 32.08 | 32.21 | 56,845,240 | -0.24(-0.75%) |
Oct 08, 2012 | 32.34 | 32.50 | 32.29 | 32.45 | 42,286,580 | -0.29(-0.88%) |
Oct 05, 2012 | 32.91 | 33.04 | 32.63 | 32.74 | 68,616,304 | +0.00(+0.01%) |
Oct 04, 2012 | 32.52 | 32.77 | 32.43 | 32.74 | 56,949,260 | +0.33(+1.02%) |
Oct 03, 2012 | 32.63 | 32.65 | 32.35 | 32.41 | 53,213,812 | -0.22(-0.67%) |
Oct 02, 2012 | 32.76 | 32.80 | 32.46 | 32.63 | 47,185,228 | +0.05(+0.14%) |