Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 26.50 | 27.08 | 26.45 | 27.02 | 4,527,455 | +0.44(+1.66%) |
Dec 28, 2012 | 26.67 | 26.89 | 26.48 | 26.58 | 4,463,582 | -0.16(-0.61%) |
Dec 27, 2012 | 26.82 | 26.95 | 26.43 | 26.75 | 5,340,952 | -0.07(-0.26%) |
Dec 26, 2012 | 27.36 | 27.41 | 26.63 | 26.82 | 4,434,809 | -0.51(-1.86%) |
Dec 24, 2012 | 27.40 | 27.57 | 27.27 | 27.33 | 3,260,378 | +0.07(+0.25%) |
Dec 21, 2012 | 27.26 | 27.41 | 27.10 | 27.26 | 8,728,735 | -0.28(-1.00%) |
Dec 20, 2012 | 27.29 | 27.54 | 27.07 | 27.53 | 6,719,862 | -0.60(-2.15%) |
Dec 19, 2012 | 27.94 | 28.43 | 27.90 | 28.14 | 5,223,667 | +0.27(+0.97%) |
Dec 18, 2012 | 27.73 | 28.03 | 27.66 | 27.87 | 4,566,168 | +0.08(+0.29%) |
Dec 17, 2012 | 27.58 | 27.78 | 27.38 | 27.78 | 4,339,955 | +0.25(+0.89%) |
Dec 14, 2012 | 27.51 | 27.66 | 27.40 | 27.54 | 5,037,232 | -0.04(-0.16%) |
Dec 13, 2012 | 27.60 | 27.79 | 27.38 | 27.58 | 5,204,873 | +0.08(+0.27%) |
Dec 12, 2012 | 27.44 | 27.67 | 27.23 | 27.51 | 7,103,762 | +0.16(+0.57%) |
Dec 11, 2012 | 27.60 | 27.63 | 27.19 | 27.35 | 6,474,373 | -0.10(-0.37%) |
Dec 10, 2012 | 27.63 | 27.68 | 27.39 | 27.45 | 5,784,333 | -0.27(-0.98%) |
Dec 07, 2012 | 27.73 | 27.91 | 27.50 | 27.72 | 3,519,742 | +0.04(+0.14%) |
Dec 06, 2012 | 27.78 | 27.87 | 27.46 | 27.68 | 5,841,946 | -0.08(-0.27%) |
Dec 05, 2012 | 27.59 | 27.91 | 27.30 | 27.76 | 6,008,553 | +0.26(+0.96%) |
Dec 04, 2012 | 27.56 | 27.82 | 27.46 | 27.50 | 8,078,199 | -0.38(-1.35%) |
Nov 30, 2012 | 28.13 | 28.13 | 27.58 | 27.87 | 12,384,424 | -0.23(-0.82%) |
Nov 29, 2012 | 31.93 | 29.45 | 28.06 | 28.10 | 33,066,382 | -3.83(-11.98%) |
Nov 28, 2012 | 31.49 | 31.98 | 31.29 | 31.93 | 6,586,510 | -0.00(-0.01%) |
Nov 27, 2012 | 32.32 | 32.52 | 31.92 | 31.93 | 4,149,652 | -0.47(-1.45%) |
Nov 26, 2012 | 32.45 | 32.81 | 32.15 | 32.40 | 3,455,754 | -0.21(-0.65%) |
Nov 23, 2012 | 32.63 | 32.68 | 32.23 | 32.62 | 2,175,209 | +0.17(+0.54%) |
Nov 21, 2012 | 32.54 | 32.60 | 32.23 | 32.44 | 3,599,831 | -0.11(-0.33%) |
Nov 20, 2012 | 32.61 | 32.68 | 32.20 | 32.55 | 2,469,913 | -0.06(-0.17%) |
Nov 19, 2012 | 32.05 | 32.60 | 32.02 | 32.60 | 3,512,474 | +0.75(+2.35%) |
Nov 16, 2012 | 32.12 | 32.14 | 31.65 | 31.86 | 4,192,321 | -0.10(-0.31%) |
Nov 15, 2012 | 32.00 | 32.20 | 31.64 | 31.95 | 3,480,593 | -0.03(-0.08%) |
Nov 14, 2012 | 32.06 | 32.44 | 31.92 | 31.98 | 4,027,730 | +0.07(+0.23%) |
Nov 13, 2012 | 31.88 | 32.38 | 31.76 | 31.91 | 2,865,828 | -0.04(-0.14%) |
Nov 12, 2012 | 32.30 | 32.30 | 31.91 | 31.95 | 3,415,465 | -0.30(-0.93%) |
Nov 09, 2012 | 31.96 | 32.78 | 31.87 | 32.25 | 5,025,417 | +0.07(+0.21%) |
Nov 08, 2012 | 32.71 | 33.32 | 32.15 | 32.18 | 10,060,376 | -1.73(-5.10%) |
Nov 07, 2012 | 34.18 | 34.35 | 33.68 | 33.91 | 4,007,332 | -0.49(-1.43%) |
Nov 06, 2012 | 34.32 | 34.40 | 34.21 | 34.40 | 6,929,466 | +0.11(+0.33%) |
Nov 05, 2012 | 33.99 | 34.33 | 33.97 | 34.29 | 4,663,920 | +0.24(+0.70%) |
Nov 02, 2012 | 34.41 | 34.46 | 34.05 | 34.05 | 4,673,746 | -0.27(-0.80%) |
Nov 01, 2012 | 34.16 | 34.49 | 33.83 | 34.33 | 9,640,087 | +1.07(+3.21%) |
Oct 31, 2012 | 33.02 | 33.53 | 32.78 | 33.26 | 6,660,734 | +0.59(+1.80%) |
Oct 26, 2012 | 32.15 | 32.67 | 32.67 | 32.67 | 4,889,603 | +0.47(+1.45%) |
Oct 25, 2012 | 32.27 | 32.29 | 31.79 | 32.20 | 3,055,041 | +0.14(+0.45%) |
Oct 24, 2012 | 32.34 | 32.35 | 31.86 | 32.06 | 4,461,375 | -0.22(-0.68%) |
Oct 23, 2012 | 32.44 | 32.47 | 32.09 | 32.28 | 3,610,322 | -0.76(-2.31%) |
Oct 19, 2012 | 33.38 | 33.67 | 32.85 | 33.04 | 5,758,656 | -0.43(-1.29%) |
Oct 18, 2012 | 32.97 | 33.52 | 32.95 | 33.47 | 4,532,264 | +0.51(+1.53%) |
Oct 17, 2012 | 32.85 | 33.27 | 32.64 | 32.97 | 4,892,222 | +0.22(+0.69%) |
Oct 16, 2012 | 32.46 | 32.83 | 32.45 | 32.74 | 5,222,065 | +0.46(+1.43%) |
Oct 15, 2012 | 32.24 | 32.45 | 32.01 | 32.28 | 4,786,230 | +0.18(+0.56%) |
Oct 12, 2012 | 32.04 | 32.22 | 31.97 | 32.10 | 6,246,321 | +0.16(+0.51%) |
Oct 11, 2012 | 31.60 | 32.23 | 31.36 | 31.94 | 8,451,196 | +0.64(+2.03%) |
Oct 10, 2012 | 31.62 | 31.81 | 31.25 | 31.30 | 3,052,808 | -0.29(-0.91%) |
Oct 09, 2012 | 31.89 | 32.04 | 31.49 | 31.59 | 3,425,838 | -0.29(-0.92%) |
Oct 08, 2012 | 31.82 | 32.07 | 31.61 | 31.88 | 3,005,081 | +0.04(+0.14%) |
Oct 05, 2012 | 31.98 | 32.27 | 31.66 | 31.84 | 5,865,753 | +0.04(+0.14%) |
Oct 04, 2012 | 31.38 | 32.56 | 31.37 | 31.79 | 13,914,058 | -0.82(-2.51%) |
Oct 03, 2012 | 31.84 | 32.72 | 31.82 | 32.61 | 6,361,447 | +0.81(+2.55%) |
Oct 02, 2012 | 31.99 | 32.13 | 31.64 | 31.80 | 7,134,884 | -0.55(-1.70%) |