Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 27.56 | 28.02 | 27.39 | 28.02 | 20,891,112 | +0.21(+0.74%) |
Dec 28, 2012 | 28.06 | 28.17 | 27.80 | 27.81 | 16,552,074 | -0.38(-1.36%) |
Dec 27, 2012 | 28.20 | 28.34 | 27.92 | 28.19 | 16,661,020 | -0.10(-0.34%) |
Dec 26, 2012 | 28.37 | 28.45 | 28.21 | 28.29 | 10,418,294 | -0.05(-0.19%) |
Dec 24, 2012 | 28.35 | 28.57 | 28.27 | 28.34 | 9,473,106 | -0.07(-0.24%) |
Dec 21, 2012 | 29.03 | 29.06 | 28.37 | 28.41 | 41,971,024 | -0.44(-1.52%) |
Dec 20, 2012 | 29.05 | 29.28 | 28.74 | 28.85 | 49,107,352 | -1.03(-3.44%) |
Dec 19, 2012 | 30.21 | 30.43 | 29.84 | 29.88 | 17,086,950 | -0.40(-1.31%) |
Dec 18, 2012 | 29.83 | 30.38 | 29.67 | 30.27 | 20,568,980 | +0.42(+1.40%) |
Dec 17, 2012 | 29.86 | 30.00 | 29.77 | 29.86 | 19,406,244 | +0.06(+0.21%) |
Dec 14, 2012 | 30.04 | 30.08 | 29.71 | 29.80 | 19,268,624 | -0.28(-0.93%) |
Dec 13, 2012 | 30.75 | 30.75 | 30.04 | 30.08 | 20,084,658 | -0.90(-2.89%) |
Dec 12, 2012 | 30.94 | 31.13 | 30.81 | 30.97 | 16,439,430 | +0.05(+0.15%) |
Dec 11, 2012 | 30.56 | 30.99 | 30.45 | 30.92 | 19,850,878 | +0.49(+1.60%) |
Dec 10, 2012 | 30.43 | 30.67 | 30.40 | 30.44 | 13,659,447 | -0.10(-0.34%) |
Dec 07, 2012 | 30.47 | 30.55 | 30.22 | 30.54 | 11,499,846 | +0.08(+0.27%) |
Dec 06, 2012 | 30.42 | 30.51 | 30.37 | 30.46 | 12,884,214 | +0.08(+0.27%) |
Dec 05, 2012 | 30.34 | 30.63 | 30.27 | 30.38 | 17,018,788 | -0.01(-0.02%) |
Dec 04, 2012 | 30.37 | 30.64 | 30.37 | 30.38 | 14,608,399 | +0.07(+0.23%) |
Nov 30, 2012 | 30.48 | 30.60 | 30.19 | 30.32 | 21,950,486 | -0.28(-0.92%) |
Nov 29, 2012 | 30.76 | 30.76 | 30.44 | 30.60 | 13,969,217 | +0.08(+0.25%) |
Nov 28, 2012 | 29.94 | 30.53 | 29.80 | 30.52 | 15,511,271 | +0.49(+1.64%) |
Nov 27, 2012 | 30.13 | 30.24 | 30.01 | 30.03 | 12,960,456 | -0.22(-0.72%) |
Nov 26, 2012 | 30.11 | 30.34 | 30.06 | 30.25 | 13,708,661 | -0.05(-0.18%) |
Nov 23, 2012 | 30.10 | 30.31 | 30.06 | 30.30 | 6,543,269 | +0.27(+0.89%) |
Nov 21, 2012 | 29.97 | 30.06 | 29.86 | 30.04 | 10,649,962 | +0.23(+0.76%) |
Nov 20, 2012 | 29.71 | 29.88 | 29.59 | 29.81 | 15,935,551 | +0.15(+0.51%) |
Nov 19, 2012 | 29.64 | 29.70 | 29.49 | 29.66 | 13,428,818 | +0.18(+0.63%) |
Nov 16, 2012 | 29.32 | 29.58 | 28.99 | 29.47 | 24,310,996 | +0.18(+0.63%) |
Nov 15, 2012 | 29.40 | 29.52 | 29.12 | 29.29 | 17,949,890 | -0.17(-0.58%) |
Nov 14, 2012 | 29.91 | 30.04 | 29.36 | 29.46 | 20,759,832 | -0.43(-1.44%) |
Nov 13, 2012 | 29.95 | 30.43 | 29.88 | 29.89 | 14,031,176 | -0.23(-0.77%) |
Nov 12, 2012 | 30.43 | 30.47 | 30.02 | 30.12 | 10,710,692 | -0.02(-0.07%) |
Nov 09, 2012 | 29.90 | 30.33 | 29.85 | 30.14 | 20,451,004 | +0.14(+0.47%) |
Nov 08, 2012 | 30.46 | 30.64 | 30.00 | 30.00 | 23,862,670 | -0.42(-1.39%) |
Nov 07, 2012 | 31.17 | 31.25 | 30.23 | 30.43 | 35,170,212 | -1.00(-3.18%) |
Nov 06, 2012 | 31.28 | 31.70 | 31.25 | 31.42 | 12,764,806 | +0.17(+0.55%) |
Nov 05, 2012 | 31.36 | 31.48 | 31.01 | 31.25 | 13,124,162 | -0.23(-0.72%) |
Nov 02, 2012 | 31.65 | 31.86 | 31.47 | 31.48 | 16,149,195 | +0.04(+0.13%) |
Nov 01, 2012 | 31.31 | 31.82 | 31.26 | 31.44 | 17,778,102 | +0.21(+0.68%) |
Oct 31, 2012 | 31.77 | 31.96 | 31.10 | 31.23 | 19,779,248 | -0.36(-1.13%) |
Oct 26, 2012 | 31.34 | 31.58 | 31.58 | 31.58 | 17,448,598 | -0.10(-0.32%) |
Oct 25, 2012 | 31.55 | 31.71 | 31.49 | 31.68 | 16,032,467 | +0.29(+0.92%) |
Oct 24, 2012 | 31.44 | 31.61 | 31.34 | 31.40 | 14,086,439 | -0.01(-0.02%) |
Oct 23, 2012 | 31.61 | 31.84 | 31.39 | 31.40 | 18,272,322 | -0.78(-2.42%) |
Oct 19, 2012 | 32.81 | 32.84 | 32.08 | 32.18 | 18,962,546 | -0.64(-1.94%) |
Oct 18, 2012 | 32.36 | 32.85 | 32.36 | 32.82 | 16,053,926 | +0.39(+1.20%) |
Oct 17, 2012 | 32.22 | 32.51 | 32.22 | 32.43 | 14,807,081 | +0.15(+0.47%) |
Oct 16, 2012 | 31.99 | 32.35 | 31.96 | 32.28 | 17,468,570 | +0.40(+1.24%) |
Oct 15, 2012 | 31.30 | 31.91 | 31.27 | 31.88 | 15,023,885 | +0.66(+2.13%) |
Oct 12, 2012 | 31.21 | 31.48 | 31.18 | 31.22 | 10,001,956 | +0.12(+0.37%) |
Oct 11, 2012 | 31.40 | 31.42 | 31.03 | 31.10 | 10,261,985 | -0.10(-0.33%) |
Oct 10, 2012 | 31.60 | 31.75 | 31.07 | 31.21 | 13,846,138 | -0.39(-1.23%) |
Oct 09, 2012 | 31.62 | 31.85 | 31.50 | 31.60 | 14,657,236 | -0.12(-0.37%) |
Oct 08, 2012 | 31.60 | 31.79 | 31.34 | 31.71 | 10,278,262 | +0.04(+0.13%) |
Oct 05, 2012 | 31.77 | 31.82 | 31.38 | 31.67 | 17,379,222 | +0.11(+0.35%) |
Oct 04, 2012 | 31.41 | 31.75 | 31.38 | 31.56 | 13,084,131 | +0.23(+0.74%) |
Oct 03, 2012 | 31.14 | 31.39 | 30.98 | 31.33 | 12,356,445 | +0.21(+0.68%) |
Oct 02, 2012 | 31.09 | 31.21 | 30.86 | 31.12 | 10,517,443 | +0.17(+0.56%) |