Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 01, 2012 | 32.54 | 32.86 | 32.50 | 32.58 | 51,630,872 | +0.32(+1.00%) |
Sep 28, 2012 | 32.38 | 32.41 | 32.16 | 32.26 | 70,927,000 | -0.20(-0.61%) |
Sep 27, 2012 | 32.34 | 32.56 | 32.19 | 32.45 | 51,972,764 | +0.51(+1.60%) |
Sep 26, 2012 | 31.99 | 32.05 | 31.74 | 31.94 | 57,324,940 | -0.15(-0.46%) |
Sep 25, 2012 | 32.63 | 32.68 | 32.09 | 32.09 | 63,600,752 | -0.49(-1.50%) |
Sep 24, 2012 | 32.48 | 32.63 | 32.38 | 32.58 | 37,242,248 | -0.03(-0.08%) |
Sep 21, 2012 | 32.81 | 32.82 | 32.57 | 32.61 | 63,968,332 | +0.07(+0.23%) |
Sep 20, 2012 | 32.35 | 32.56 | 32.17 | 32.53 | 59,212,452 | -0.20(-0.60%) |
Sep 19, 2012 | 32.74 | 32.78 | 32.60 | 32.73 | 50,360,056 | +0.00(+0.01%) |
Sep 18, 2012 | 32.70 | 32.83 | 32.56 | 32.72 | 47,736,220 | +0.01(+0.04%) |
Sep 17, 2012 | 32.91 | 32.97 | 32.63 | 32.71 | 61,050,920 | -0.36(-1.09%) |
Sep 14, 2012 | 33.02 | 33.43 | 32.94 | 33.07 | 109,016,216 | +0.39(+1.18%) |
Sep 13, 2012 | 31.70 | 32.79 | 31.63 | 32.68 | 122,570,504 | +0.85(+2.69%) |
Sep 12, 2012 | 31.87 | 31.95 | 31.71 | 31.83 | 56,389,996 | +0.14(+0.44%) |
Sep 11, 2012 | 31.49 | 31.78 | 31.47 | 31.69 | 41,884,320 | +0.37(+1.20%) |
Sep 10, 2012 | 31.54 | 31.65 | 31.29 | 31.32 | 47,866,324 | -0.41(-1.28%) |
Sep 07, 2012 | 31.42 | 31.74 | 31.39 | 31.72 | 76,745,064 | +0.71(+2.30%) |
Sep 06, 2012 | 30.51 | 31.10 | 30.50 | 31.01 | 61,327,976 | +0.68(+2.23%) |
Sep 05, 2012 | 30.36 | 30.42 | 30.19 | 30.33 | 42,344,116 | -0.16(-0.52%) |
Sep 04, 2012 | 30.68 | 30.68 | 30.38 | 30.49 | 41,801,284 | -0.17(-0.55%) |
Aug 31, 2012 | 30.60 | 30.80 | 30.40 | 30.66 | 53,235,696 | +0.29(+0.95%) |
Aug 30, 2012 | 30.53 | 30.53 | 30.32 | 30.37 | 46,903,568 | -0.36(-1.17%) |
Aug 29, 2012 | 30.91 | 30.92 | 30.63 | 30.73 | 40,193,600 | -0.21(-0.68%) |
Aug 27, 2012 | 31.10 | 31.14 | 30.92 | 30.94 | 29,697,066 | -0.32(-1.02%) |
Aug 24, 2012 | 31.12 | 31.39 | 30.99 | 31.26 | 44,099,888 | +0.01(+0.02%) |
Aug 23, 2012 | 31.46 | 31.51 | 31.16 | 31.25 | 50,605,948 | -0.29(-0.92%) |
Aug 22, 2012 | 31.34 | 31.61 | 31.23 | 31.54 | 46,828,032 | +0.02(+0.05%) |
Aug 21, 2012 | 31.74 | 31.88 | 31.43 | 31.53 | 35,792,524 | -0.05(-0.15%) |
Aug 20, 2012 | 31.39 | 31.59 | 31.31 | 31.57 | 36,783,940 | -0.02(-0.05%) |
Aug 17, 2012 | 31.60 | 31.63 | 31.41 | 31.59 | 59,392,904 | -0.16(-0.49%) |
Aug 16, 2012 | 31.54 | 31.80 | 31.39 | 31.74 | 48,294,788 | +0.29(+0.92%) |
Aug 15, 2012 | 31.42 | 31.53 | 31.35 | 31.46 | 24,132,220 | -0.05(-0.15%) |
Aug 14, 2012 | 31.69 | 31.74 | 31.45 | 31.50 | 34,247,392 | -0.00(-0.01%) |
Aug 13, 2012 | 31.59 | 31.68 | 31.33 | 31.51 | 51,755,272 | -0.28(-0.90%) |
Aug 10, 2012 | 31.52 | 31.83 | 31.42 | 31.79 | 41,314,964 | +0.15(+0.47%) |
Aug 09, 2012 | 31.62 | 31.83 | 31.59 | 31.64 | 44,236,624 | +0.13(+0.42%) |
Aug 08, 2012 | 31.33 | 31.64 | 31.31 | 31.51 | 46,851,560 | +0.06(+0.20%) |
Aug 07, 2012 | 31.41 | 31.67 | 31.40 | 31.45 | 55,423,416 | +0.09(+0.27%) |
Aug 06, 2012 | 31.21 | 31.50 | 31.21 | 31.36 | 47,635,564 | +0.20(+0.63%) |
Aug 03, 2012 | 30.85 | 31.24 | 30.82 | 31.17 | 77,527,792 | +0.94(+3.10%) |
Aug 02, 2012 | 30.25 | 30.52 | 30.00 | 30.23 | 65,158,740 | -0.36(-1.17%) |