Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 30.86 | 31.32 | 30.52 | 31.22 | 2,366,341 | +0.40(+1.29%) |
Dec 28, 2012 | 30.93 | 31.38 | 30.80 | 30.83 | 1,616,737 | -0.27(-0.86%) |
Dec 27, 2012 | 31.47 | 31.50 | 30.71 | 31.09 | 2,683,085 | -0.41(-1.29%) |
Dec 26, 2012 | 31.93 | 31.98 | 31.43 | 31.50 | 1,647,734 | -0.43(-1.35%) |
Dec 24, 2012 | 31.20 | 32.13 | 31.09 | 31.93 | 1,764,110 | +0.61(+1.96%) |
Dec 21, 2012 | 31.18 | 31.54 | 30.95 | 31.32 | 10,489,401 | -0.30(-0.96%) |
Dec 20, 2012 | 31.66 | 31.85 | 31.32 | 31.62 | 2,373,890 | +0.08(+0.25%) |
Dec 19, 2012 | 31.83 | 32.12 | 31.53 | 31.54 | 2,913,023 | -0.31(-0.98%) |
Dec 18, 2012 | 31.36 | 31.96 | 31.29 | 31.85 | 3,041,212 | +0.50(+1.60%) |
Dec 17, 2012 | 31.41 | 31.90 | 31.07 | 31.35 | 4,161,142 | -0.08(-0.25%) |
Dec 14, 2012 | 31.19 | 31.66 | 31.19 | 31.43 | 2,813,800 | +0.11(+0.36%) |
Dec 13, 2012 | 31.07 | 31.54 | 30.83 | 31.32 | 2,501,744 | +0.16(+0.53%) |
Dec 12, 2012 | 31.52 | 31.79 | 31.11 | 31.15 | 2,459,391 | -0.26(-0.83%) |
Dec 11, 2012 | 31.22 | 31.67 | 31.10 | 31.41 | 3,300,759 | +0.26(+0.83%) |
Dec 10, 2012 | 30.51 | 31.24 | 30.49 | 31.16 | 1,915,440 | +0.51(+1.67%) |
Dec 07, 2012 | 30.45 | 30.77 | 30.34 | 30.64 | 1,879,530 | +0.31(+1.03%) |
Dec 06, 2012 | 30.40 | 30.59 | 30.14 | 30.33 | 2,474,367 | -0.14(-0.45%) |
Dec 05, 2012 | 30.69 | 30.71 | 30.19 | 30.47 | 3,152,229 | -0.22(-0.70%) |
Dec 04, 2012 | 30.08 | 30.72 | 29.98 | 30.69 | 3,101,729 | +0.34(+1.11%) |
Nov 30, 2012 | 30.45 | 30.61 | 30.29 | 30.35 | 4,339,852 | -0.03(-0.11%) |
Nov 29, 2012 | 30.69 | 30.93 | 30.24 | 30.39 | 2,266,339 | -0.22(-0.73%) |
Nov 28, 2012 | 30.08 | 30.64 | 29.68 | 30.61 | 2,576,137 | +0.44(+1.46%) |
Nov 27, 2012 | 30.16 | 30.65 | 30.01 | 30.17 | 2,437,729 | -0.29(-0.96%) |
Nov 26, 2012 | 30.43 | 30.87 | 30.43 | 30.46 | 2,780,360 | -0.08(-0.25%) |
Nov 23, 2012 | 30.07 | 30.78 | 29.87 | 30.54 | 1,191,574 | +0.73(+2.43%) |
Nov 21, 2012 | 29.99 | 30.01 | 29.65 | 29.82 | 3,094,702 | -0.04(-0.14%) |
Nov 20, 2012 | 29.87 | 29.98 | 29.50 | 29.86 | 3,791,990 | -0.11(-0.38%) |
Nov 19, 2012 | 30.15 | 30.44 | 29.79 | 29.97 | 3,339,901 | +0.14(+0.46%) |
Nov 16, 2012 | 29.95 | 30.01 | 29.28 | 29.83 | 5,103,411 | -0.09(-0.29%) |
Nov 15, 2012 | 30.66 | 30.76 | 29.73 | 29.92 | 4,382,968 | -0.68(-2.23%) |
Nov 14, 2012 | 31.57 | 31.58 | 30.55 | 30.60 | 2,319,248 | -0.78(-2.47%) |
Nov 13, 2012 | 31.37 | 31.74 | 31.29 | 31.38 | 1,895,611 | -0.32(-1.01%) |
Nov 12, 2012 | 31.55 | 31.89 | 31.35 | 31.70 | 2,278,263 | +0.22(+0.69%) |
Nov 09, 2012 | 31.13 | 31.96 | 31.05 | 31.48 | 3,290,606 | +0.42(+1.36%) |
Nov 08, 2012 | 31.21 | 31.57 | 31.06 | 31.06 | 3,334,746 | -0.20(-0.64%) |
Nov 07, 2012 | 32.21 | 32.23 | 31.07 | 31.26 | 4,365,954 | -1.31(-4.03%) |
Nov 06, 2012 | 32.61 | 32.96 | 32.26 | 32.57 | 5,554,179 | +0.73(+2.31%) |
Nov 05, 2012 | 31.08 | 32.12 | 31.03 | 31.84 | 2,973,923 | +0.67(+2.16%) |
Nov 02, 2012 | 31.89 | 31.93 | 31.15 | 31.16 | 3,817,302 | -0.74(-2.33%) |
Nov 01, 2012 | 30.67 | 31.91 | 30.64 | 31.91 | 3,596,659 | +1.31(+4.29%) |
Oct 31, 2012 | 30.64 | 30.86 | 30.38 | 30.59 | 2,233,204 | +0.03(+0.11%) |
Oct 26, 2012 | 30.83 | 30.56 | 30.56 | 30.56 | 4,564,437 | -0.28(-0.90%) |
Oct 25, 2012 | 30.89 | 31.09 | 30.64 | 30.83 | 3,943,564 | +0.20(+0.65%) |
Oct 24, 2012 | 30.86 | 31.04 | 30.27 | 30.64 | 4,118,558 | -0.07(-0.23%) |
Oct 23, 2012 | 30.62 | 30.93 | 30.35 | 30.71 | 3,730,358 | +0.14(+0.45%) |
Oct 19, 2012 | 31.05 | 31.11 | 30.29 | 30.57 | 5,384,553 | -0.55(-1.78%) |
Oct 18, 2012 | 29.38 | 31.73 | 29.17 | 31.12 | 14,528,347 | +2.10(+7.24%) |
Oct 17, 2012 | 28.61 | 29.16 | 28.60 | 29.02 | 5,144,295 | +0.12(+0.42%) |
Oct 16, 2012 | 28.36 | 28.98 | 28.21 | 28.90 | 3,270,269 | +0.67(+2.36%) |
Oct 15, 2012 | 28.03 | 28.48 | 27.97 | 28.23 | 3,321,233 | +0.18(+0.65%) |
Oct 12, 2012 | 28.15 | 28.51 | 28.03 | 28.05 | 4,535,399 | -0.22(-0.76%) |
Oct 11, 2012 | 27.83 | 28.34 | 27.64 | 28.27 | 6,444,663 | +0.71(+2.57%) |
Oct 10, 2012 | 27.68 | 27.84 | 27.42 | 27.56 | 4,835,290 | -0.21(-0.75%) |
Oct 09, 2012 | 27.69 | 28.06 | 27.56 | 27.77 | 4,072,023 | +0.01(+0.03%) |
Oct 08, 2012 | 27.66 | 28.03 | 27.50 | 27.76 | 2,520,209 | -0.12(-0.43%) |
Oct 05, 2012 | 27.59 | 28.35 | 27.59 | 27.88 | 4,326,122 | +0.41(+1.51%) |
Oct 04, 2012 | 27.52 | 27.58 | 27.08 | 27.46 | 3,495,869 | +0.03(+0.09%) |
Oct 03, 2012 | 27.73 | 27.87 | 27.27 | 27.44 | 4,258,558 | -0.30(-1.09%) |
Oct 02, 2012 | 27.40 | 27.78 | 27.33 | 27.74 | 5,087,346 | +0.46(+1.68%) |