Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 20.22 | 20.46 | 19.97 | 20.23 | 535,546,208 | -0.30(-1.44%) |
Oct 26, 2012 | 20.71 | 20.87 | 20.08 | 20.53 | 3,196,898,816 | -0.19(-0.91%) |
Oct 25, 2012 | 21.07 | 21.14 | 20.58 | 20.71 | 533,140,992 | -0.25(-1.18%) |
Oct 24, 2012 | 21.12 | 21.29 | 20.75 | 20.96 | 4,108,676,864 | +0.12(+0.57%) |
Oct 23, 2012 | 21.44 | 21.54 | 20.79 | 20.84 | 906,986,496 | +0.12(+0.58%) |
Oct 19, 2012 | 21.45 | 21.47 | 20.72 | 20.73 | 1,178,729,984 | -0.77(-3.60%) |
Oct 18, 2012 | 21.74 | 21.82 | 21.41 | 21.50 | 3,506,177,536 | -0.41(-1.86%) |
Oct 17, 2012 | 22.05 | 22.18 | 21.89 | 21.91 | 2,861,865,472 | -0.18(-0.80%) |
Oct 16, 2012 | 21.59 | 22.10 | 21.44 | 22.08 | 4,044,268,032 | +0.51(+2.37%) |
Oct 15, 2012 | 21.49 | 21.58 | 21.20 | 21.57 | 3,181,601,536 | +0.17(+0.80%) |
Oct 12, 2012 | 21.40 | 21.59 | 21.25 | 21.40 | 3,383,992,832 | +0.05(+0.26%) |
Oct 11, 2012 | 21.97 | 21.99 | 21.35 | 21.35 | 4,017,120,768 | -0.44(-2.00%) |
Oct 10, 2012 | 21.74 | 21.92 | 21.65 | 21.78 | 3,754,316,288 | +0.17(+0.80%) |
Oct 09, 2012 | 21.70 | 21.77 | 21.19 | 21.61 | 1,873,979,904 | -0.08(-0.36%) |
Oct 08, 2012 | 21.98 | 22.01 | 21.62 | 21.69 | 398,288,384 | -0.49(-2.21%) |
Oct 05, 2012 | 22.61 | 22.63 | 22.13 | 22.18 | 74,701,312 | -0.48(-2.13%) |
Oct 04, 2012 | 22.81 | 22.91 | 22.62 | 22.66 | 2,727,157,504 | -0.16(-0.69%) |
Oct 03, 2012 | 22.59 | 22.83 | 22.52 | 22.82 | 3,121,126,912 | +0.34(+1.53%) |
Oct 02, 2012 | 22.49 | 22.65 | 22.11 | 22.47 | 324,713,984 | +0.07(+0.29%) |
Oct 01, 2012 | 22.81 | 23.00 | 22.31 | 22.41 | 3,998,830,080 | -0.26(-1.16%) |
Sep 28, 2012 | 23.07 | 23.15 | 22.66 | 22.67 | 3,936,419,072 | -0.48(-2.09%) |
Sep 27, 2012 | 22.58 | 23.18 | 22.44 | 23.15 | 75,318,784 | +0.55(+2.43%) |
Sep 26, 2012 | 22.73 | 22.86 | 22.47 | 22.61 | 4,240,912,640 | -0.28(-1.24%) |
Sep 25, 2012 | 23.39 | 23.54 | 22.87 | 22.89 | 3,816,356,096 | -0.59(-2.50%) |
Sep 24, 2012 | 23.34 | 23.62 | 23.21 | 23.48 | 411,326,976 | -0.32(-1.33%) |
Sep 21, 2012 | 23.87 | 23.96 | 23.77 | 23.79 | 4,204,764,160 | +0.05(+0.20%) |
Sep 20, 2012 | 23.76 | 23.79 | 23.57 | 23.75 | 2,475,887,872 | -0.12(-0.48%) |
Sep 19, 2012 | 23.80 | 23.92 | 23.77 | 23.86 | 2,404,579,328 | +0.01(+0.03%) |
Sep 18, 2012 | 23.79 | 23.87 | 23.67 | 23.85 | 2,747,590,144 | +0.07(+0.30%) |
Sep 17, 2012 | 23.77 | 23.78 | 23.61 | 23.78 | 2,928,024,832 | +0.29(+1.23%) |
Sep 14, 2012 | 23.45 | 23.69 | 23.38 | 23.49 | 122,280,960 | +0.28(+1.22%) |
Sep 13, 2012 | 23.02 | 23.30 | 22.93 | 23.21 | 106,729,984 | +0.45(+1.97%) |
Sep 12, 2012 | 22.66 | 22.77 | 22.29 | 22.76 | 944,412,160 | +0.31(+1.39%) |
Sep 11, 2012 | 22.60 | 22.77 | 22.31 | 22.45 | 3,707,436,288 | -0.07(-0.32%) |
Sep 10, 2012 | 23.12 | 23.22 | 22.50 | 22.52 | 3,589,844,992 | -0.60(-2.60%) |
Sep 07, 2012 | 23.04 | 23.19 | 22.97 | 23.12 | 2,425,114,880 | +0.14(+0.62%) |
Sep 06, 2012 | 22.88 | 23.05 | 22.80 | 22.98 | 2,877,746,176 | +0.21(+0.90%) |
Sep 05, 2012 | 22.96 | 22.99 | 22.76 | 22.78 | 2,474,466,560 | -0.16(-0.70%) |
Sep 04, 2012 | 22.63 | 22.94 | 22.58 | 22.94 | 2,706,312,704 | +0.33(+1.46%) |
Aug 31, 2012 | 22.68 | 22.72 | 22.34 | 22.61 | 2,488,782,080 | +0.05(+0.21%) |
Aug 30, 2012 | 22.79 | 22.82 | 22.53 | 22.56 | 2,226,739,712 | -0.33(-1.43%) |
Aug 29, 2012 | 22.95 | 23.03 | 22.86 | 22.89 | 1,491,901,440 | -0.08(-0.33%) |
Aug 27, 2012 | 23.11 | 23.14 | 22.89 | 22.96 | 3,141,188,864 | +0.42(+1.88%) |
Aug 24, 2012 | 22.41 | 22.75 | 22.28 | 22.54 | 3,217,193,984 | +0.02(+0.09%) |
Aug 23, 2012 | 22.64 | 22.77 | 22.47 | 22.52 | 3,090,580,736 | -0.21(-0.93%) |
Aug 22, 2012 | 22.24 | 22.74 | 22.03 | 22.73 | 4,158,667,008 | +0.44(+1.95%) |
Aug 21, 2012 | 22.80 | 22.94 | 22.10 | 22.30 | 1,683,617,280 | -0.31(-1.37%) |
Aug 20, 2012 | 22.09 | 22.60 | 22.09 | 22.60 | 217,256,960 | +0.58(+2.63%) |
Aug 17, 2012 | 21.75 | 22.03 | 21.71 | 22.03 | 3,257,070,848 | +0.40(+1.85%) |
Aug 16, 2012 | 21.45 | 21.64 | 21.43 | 21.63 | 1,872,420,736 | +0.19(+0.87%) |
Aug 15, 2012 | 21.45 | 21.55 | 21.33 | 21.44 | 1,893,080,064 | -0.03(-0.14%) |
Aug 14, 2012 | 21.47 | 21.70 | 21.42 | 21.47 | 2,502,376,448 | +0.06(+0.27%) |
Aug 13, 2012 | 21.19 | 21.41 | 21.18 | 21.41 | 2,051,166,208 | +0.28(+1.34%) |
Aug 10, 2012 | 21.03 | 21.13 | 21.03 | 21.13 | 204,987,888 | +0.03(+0.16%) |
Aug 09, 2012 | 21.00 | 21.13 | 21.00 | 21.10 | 232,917,952 | +0.03(+0.16%) |
Aug 08, 2012 | 21.05 | 21.20 | 20.97 | 21.06 | 256,543,488 | -0.04(-0.17%) |
Aug 07, 2012 | 21.16 | 21.24 | 21.00 | 21.10 | 305,247,296 | -0.06(-0.26%) |
Aug 06, 2012 | 20.98 | 21.23 | 20.91 | 21.15 | 317,447,232 | +0.23(+1.11%) |
Aug 03, 2012 | 20.85 | 21.00 | 20.78 | 20.92 | 362,524,448 | +0.27(+1.30%) |
Aug 02, 2012 | 20.48 | 20.75 | 20.40 | 20.65 | 349,113,280 | +0.03(+0.16%) |