Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 32.70 | 32.72 | 32.53 | 32.61 | 77,681,584 | -0.02(-0.07%) |
Nov 29, 2012 | 32.58 | 32.74 | 32.45 | 32.63 | 77,059,392 | +0.24(+0.73%) |
Nov 28, 2012 | 32.02 | 32.43 | 31.92 | 32.40 | 58,213,196 | +0.18(+0.55%) |
Nov 27, 2012 | 32.46 | 32.50 | 32.21 | 32.22 | 50,891,932 | -0.28(-0.85%) |
Nov 26, 2012 | 32.36 | 32.50 | 32.30 | 32.49 | 49,152,528 | +0.00(+0.01%) |
Nov 23, 2012 | 31.97 | 32.53 | 32.33 | 32.49 | 49,618,456 | +0.52(+1.64%) |
Nov 21, 2012 | 31.91 | 32.03 | 31.83 | 31.97 | 63,890,560 | -0.06(-0.18%) |
Nov 20, 2012 | 31.84 | 32.03 | 31.75 | 32.03 | 63,232,056 | -0.06(-0.19%) |
Nov 19, 2012 | 31.82 | 32.11 | 31.82 | 32.09 | 77,904,360 | +0.55(+1.74%) |
Nov 16, 2012 | 31.41 | 31.56 | 31.16 | 31.54 | 71,015,512 | +0.09(+0.30%) |
Nov 15, 2012 | 31.40 | 31.54 | 31.27 | 31.44 | 72,114,632 | +0.11(+0.34%) |
Nov 14, 2012 | 31.87 | 31.91 | 31.27 | 31.34 | 83,359,168 | -0.49(-1.53%) |
Nov 13, 2012 | 31.73 | 31.98 | 31.62 | 31.83 | 72,943,408 | -0.29(-0.91%) |
Nov 12, 2012 | 32.13 | 32.24 | 32.05 | 32.12 | 55,894,636 | +0.12(+0.38%) |
Nov 09, 2012 | 31.98 | 32.26 | 31.93 | 32.00 | 77,639,544 | +0.06(+0.20%) |
Nov 08, 2012 | 32.32 | 32.52 | 31.90 | 31.94 | 94,141,160 | -0.41(-1.26%) |
Nov 07, 2012 | 32.62 | 32.63 | 32.14 | 32.34 | 83,615,640 | -0.54(-1.64%) |
Nov 06, 2012 | 32.70 | 32.98 | 32.69 | 32.88 | 61,627,356 | +0.26(+0.79%) |
Nov 05, 2012 | 32.43 | 32.65 | 32.37 | 32.62 | 42,893,776 | +0.16(+0.48%) |
Nov 02, 2012 | 32.82 | 32.82 | 32.37 | 32.47 | 69,115,960 | -0.17(-0.53%) |
Nov 01, 2012 | 32.42 | 32.69 | 32.37 | 32.64 | 81,342,456 | +0.52(+1.63%) |
Oct 31, 2012 | 32.26 | 32.32 | 32.01 | 32.12 | 74,901,128 | -0.05(-0.15%) |
Oct 26, 2012 | 32.21 | 32.16 | 32.16 | 32.16 | 46,393,300 | -0.23(-0.70%) |
Oct 25, 2012 | 32.52 | 32.58 | 32.08 | 32.39 | 52,531,892 | +0.33(+1.02%) |
Oct 24, 2012 | 32.32 | 32.37 | 32.06 | 32.06 | 44,925,880 | +0.03(+0.10%) |
Oct 23, 2012 | 32.18 | 32.19 | 31.86 | 32.03 | 74,874,336 | -0.36(-1.11%) |
Oct 19, 2012 | 32.69 | 32.70 | 32.30 | 32.39 | 63,530,632 | -0.51(-1.55%) |
Oct 18, 2012 | 32.83 | 33.05 | 32.75 | 32.90 | 62,438,948 | -0.09(-0.27%) |
Oct 17, 2012 | 32.83 | 33.06 | 32.72 | 32.99 | 75,500,400 | +0.26(+0.79%) |
Oct 16, 2012 | 32.61 | 32.83 | 32.60 | 32.73 | 69,582,456 | +0.34(+1.04%) |
Oct 15, 2012 | 32.30 | 32.48 | 32.16 | 32.40 | 45,977,832 | +0.19(+0.58%) |
Oct 12, 2012 | 32.27 | 32.44 | 32.14 | 32.21 | 46,087,492 | -0.10(-0.31%) |
Oct 11, 2012 | 32.37 | 32.48 | 32.30 | 32.31 | 53,701,168 | +0.30(+0.93%) |
Oct 10, 2012 | 32.25 | 32.26 | 31.94 | 32.01 | 66,245,056 | -0.20(-0.61%) |
Oct 09, 2012 | 32.41 | 32.44 | 32.08 | 32.21 | 56,850,552 | -0.24(-0.75%) |
Oct 08, 2012 | 32.33 | 32.50 | 32.29 | 32.45 | 42,290,532 | -0.29(-0.88%) |
Oct 05, 2012 | 32.90 | 33.04 | 32.62 | 32.74 | 68,622,720 | +0.00(+0.01%) |
Oct 04, 2012 | 32.51 | 32.76 | 32.43 | 32.74 | 56,954,584 | +0.33(+1.02%) |
Oct 03, 2012 | 32.63 | 32.65 | 32.35 | 32.40 | 53,218,784 | -0.22(-0.67%) |
Oct 02, 2012 | 32.76 | 32.80 | 32.46 | 32.62 | 47,189,636 | +0.05(+0.14%) |
Oct 01, 2012 | 32.53 | 32.86 | 32.50 | 32.58 | 51,635,696 | +0.32(+1.00%) |
Sep 28, 2012 | 32.37 | 32.40 | 32.16 | 32.25 | 70,933,632 | -0.20(-0.61%) |
Sep 27, 2012 | 32.33 | 32.56 | 32.19 | 32.45 | 51,977,624 | +0.51(+1.60%) |
Sep 26, 2012 | 31.99 | 32.05 | 31.73 | 31.94 | 57,330,300 | -0.15(-0.46%) |
Sep 25, 2012 | 32.63 | 32.68 | 32.08 | 32.09 | 63,606,696 | -0.49(-1.50%) |
Sep 24, 2012 | 32.48 | 32.62 | 32.38 | 32.58 | 37,245,732 | -0.03(-0.08%) |
Sep 21, 2012 | 32.80 | 32.82 | 32.57 | 32.60 | 63,974,308 | +0.07(+0.23%) |
Sep 20, 2012 | 32.35 | 32.55 | 32.16 | 32.53 | 59,217,988 | -0.20(-0.60%) |
Sep 19, 2012 | 32.73 | 32.78 | 32.60 | 32.72 | 50,364,764 | +0.00(+0.01%) |
Sep 18, 2012 | 32.70 | 32.83 | 32.56 | 32.72 | 47,740,680 | +0.01(+0.04%) |
Sep 17, 2012 | 32.90 | 32.97 | 32.63 | 32.71 | 61,056,628 | -0.36(-1.09%) |
Sep 14, 2012 | 33.02 | 33.43 | 32.94 | 33.07 | 109,026,408 | +0.39(+1.18%) |
Sep 13, 2012 | 31.69 | 32.79 | 31.62 | 32.68 | 122,581,960 | +0.85(+2.69%) |
Sep 12, 2012 | 31.87 | 31.94 | 31.70 | 31.83 | 56,395,268 | +0.14(+0.44%) |
Sep 11, 2012 | 31.49 | 31.78 | 31.46 | 31.69 | 41,888,232 | +0.37(+1.20%) |
Sep 10, 2012 | 31.54 | 31.64 | 31.29 | 31.31 | 47,870,800 | -0.41(-1.28%) |
Sep 07, 2012 | 31.42 | 31.73 | 31.38 | 31.72 | 76,752,240 | +0.71(+2.30%) |
Sep 06, 2012 | 30.50 | 31.10 | 30.50 | 31.00 | 61,333,708 | +0.68(+2.23%) |
Sep 05, 2012 | 30.36 | 30.41 | 30.18 | 30.33 | 42,348,072 | -0.16(-0.52%) |