Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 28.44 | 29.07 | 28.25 | 28.99 | 12,081,214 | +0.44(+1.54%) |
Dec 28, 2012 | 28.45 | 29.01 | 28.24 | 28.55 | 9,943,071 | -0.12(-0.43%) |
Dec 27, 2012 | 28.66 | 28.88 | 28.19 | 28.67 | 10,101,848 | -0.06(-0.20%) |
Dec 26, 2012 | 28.76 | 28.93 | 28.54 | 28.73 | 8,267,514 | -0.03(-0.11%) |
Dec 24, 2012 | 28.54 | 28.85 | 28.49 | 28.76 | 4,044,130 | +0.16(+0.57%) |
Dec 21, 2012 | 28.60 | 28.84 | 28.34 | 28.60 | 22,582,792 | -0.28(-0.96%) |
Dec 20, 2012 | 28.67 | 28.88 | 28.48 | 28.88 | 11,385,581 | +0.22(+0.77%) |
Dec 19, 2012 | 29.22 | 29.37 | 28.65 | 28.66 | 13,555,716 | -0.59(-2.01%) |
Dec 18, 2012 | 29.15 | 29.50 | 28.98 | 29.24 | 14,184,082 | -0.02(-0.05%) |
Dec 17, 2012 | 28.13 | 29.28 | 28.13 | 29.26 | 15,129,416 | +1.13(+4.03%) |
Dec 14, 2012 | 28.17 | 28.22 | 27.91 | 28.13 | 9,395,610 | -0.06(-0.20%) |
Dec 13, 2012 | 28.42 | 28.75 | 28.15 | 28.18 | 9,326,197 | -0.16(-0.58%) |
Dec 12, 2012 | 28.39 | 28.59 | 28.13 | 28.35 | 14,601,213 | -0.07(-0.26%) |
Dec 11, 2012 | 28.44 | 28.56 | 28.24 | 28.42 | 11,217,831 | +0.01(+0.03%) |
Dec 10, 2012 | 28.70 | 28.77 | 28.35 | 28.41 | 8,211,076 | -0.24(-0.85%) |
Dec 07, 2012 | 28.74 | 28.97 | 28.45 | 28.66 | 9,524,634 | -0.05(-0.17%) |
Dec 06, 2012 | 28.70 | 28.77 | 28.41 | 28.70 | 14,262,477 | -0.02(-0.09%) |
Dec 05, 2012 | 29.01 | 29.11 | 28.40 | 28.73 | 17,601,052 | -0.34(-1.18%) |
Dec 04, 2012 | 29.32 | 29.39 | 28.83 | 29.07 | 15,389,409 | -0.38(-1.30%) |
Nov 30, 2012 | 29.00 | 29.55 | 28.78 | 29.46 | 21,111,582 | +0.39(+1.35%) |
Nov 29, 2012 | 29.21 | 29.60 | 29.03 | 29.06 | 28,127,184 | -0.13(-0.45%) |
Nov 28, 2012 | 28.65 | 29.20 | 28.33 | 29.19 | 15,160,671 | +0.35(+1.22%) |
Nov 27, 2012 | 28.67 | 28.87 | 28.39 | 28.84 | 19,438,060 | -0.00(-0.01%) |
Nov 26, 2012 | 28.48 | 28.85 | 28.20 | 28.85 | 15,319,479 | +0.16(+0.55%) |
Nov 23, 2012 | 28.30 | 28.69 | 28.28 | 28.69 | 5,522,693 | +0.49(+1.74%) |
Nov 21, 2012 | 27.87 | 28.36 | 27.79 | 28.20 | 13,418,151 | +0.08(+0.29%) |
Nov 20, 2012 | 27.72 | 28.54 | 27.69 | 28.12 | 19,847,442 | +0.40(+1.44%) |
Nov 19, 2012 | 27.57 | 28.16 | 27.53 | 27.72 | 31,823,028 | +1.62(+6.19%) |
Nov 16, 2012 | 25.73 | 26.31 | 25.65 | 26.10 | 18,242,510 | +0.47(+1.84%) |
Nov 15, 2012 | 26.10 | 26.26 | 25.49 | 25.63 | 12,173,685 | -0.47(-1.81%) |
Nov 14, 2012 | 26.21 | 26.61 | 26.04 | 26.10 | 14,214,695 | +0.01(+0.03%) |
Nov 13, 2012 | 26.33 | 26.83 | 26.03 | 26.09 | 20,368,992 | -0.01(-0.03%) |
Nov 12, 2012 | 25.93 | 26.29 | 25.71 | 26.10 | 10,784,686 | +0.42(+1.62%) |
Nov 09, 2012 | 26.08 | 26.11 | 25.56 | 25.68 | 16,880,004 | -0.51(-1.96%) |
Nov 08, 2012 | 26.70 | 26.86 | 26.18 | 26.20 | 11,664,540 | -0.55(-2.04%) |
Nov 07, 2012 | 27.02 | 27.10 | 26.54 | 26.75 | 12,666,058 | -0.42(-1.56%) |
Nov 06, 2012 | 27.04 | 27.27 | 26.97 | 27.17 | 8,412,321 | +0.19(+0.70%) |
Nov 05, 2012 | 26.95 | 27.25 | 26.95 | 26.98 | 8,600,717 | -0.07(-0.27%) |
Nov 02, 2012 | 26.97 | 27.45 | 26.96 | 27.06 | 16,557,983 | +0.16(+0.58%) |
Nov 01, 2012 | 26.60 | 26.93 | 26.50 | 26.90 | 12,544,377 | +0.47(+1.79%) |
Oct 31, 2012 | 26.68 | 26.80 | 25.95 | 26.43 | 17,694,284 | +0.83(+3.25%) |
Oct 26, 2012 | 26.01 | 25.60 | 25.60 | 25.60 | 16,442,503 | -0.35(-1.35%) |
Oct 25, 2012 | 26.60 | 26.62 | 25.83 | 25.95 | 9,497,780 | -0.41(-1.55%) |
Oct 24, 2012 | 26.60 | 26.66 | 26.32 | 26.35 | 8,582,052 | -0.01(-0.03%) |
Oct 23, 2012 | 26.35 | 26.44 | 26.15 | 26.36 | 9,682,341 | -0.15(-0.55%) |
Oct 19, 2012 | 26.47 | 27.04 | 26.30 | 26.51 | 17,884,532 | +0.06(+0.21%) |
Oct 18, 2012 | 26.60 | 26.77 | 26.38 | 26.45 | 11,831,787 | -0.18(-0.67%) |
Oct 17, 2012 | 26.47 | 26.79 | 26.31 | 26.63 | 13,184,276 | +0.36(+1.36%) |
Oct 16, 2012 | 26.27 | 26.50 | 26.12 | 26.27 | 11,041,133 | +0.12(+0.47%) |
Oct 15, 2012 | 25.76 | 26.18 | 25.62 | 26.15 | 17,609,882 | +0.83(+3.27%) |
Oct 12, 2012 | 25.17 | 25.60 | 25.06 | 25.32 | 14,047,490 | +0.33(+1.33%) |
Oct 11, 2012 | 25.26 | 25.30 | 24.84 | 24.99 | 13,097,353 | -0.10(-0.39%) |
Oct 10, 2012 | 25.31 | 25.40 | 24.99 | 25.09 | 13,986,850 | -0.20(-0.77%) |
Oct 09, 2012 | 25.54 | 25.63 | 25.27 | 25.28 | 10,713,595 | -0.34(-1.33%) |
Oct 08, 2012 | 25.65 | 25.79 | 25.43 | 25.62 | 8,573,622 | -0.18(-0.69%) |
Oct 05, 2012 | 25.34 | 25.99 | 25.34 | 25.80 | 21,109,914 | +0.67(+2.65%) |
Oct 04, 2012 | 25.00 | 25.36 | 24.94 | 25.14 | 13,777,396 | +0.20(+0.81%) |
Oct 03, 2012 | 24.71 | 25.01 | 24.41 | 24.93 | 19,808,206 | +0.33(+1.35%) |
Oct 02, 2012 | 24.62 | 24.74 | 24.40 | 24.60 | 12,753,666 | -0.02(-0.07%) |