Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 29.87 | 30.34 | 29.82 | 30.31 | 19,987,258 | +0.67(+2.28%) |
Dec 28, 2012 | 29.48 | 29.75 | 29.43 | 29.63 | 15,797,031 | +0.01(+0.03%) |
Dec 27, 2012 | 29.63 | 29.72 | 29.40 | 29.63 | 14,118,106 | +0.05(+0.17%) |
Dec 26, 2012 | 29.62 | 29.75 | 29.53 | 29.58 | 13,108,778 | +0.25(+0.85%) |
Dec 24, 2012 | 29.35 | 29.39 | 29.23 | 29.33 | 7,696,056 | -0.07(-0.26%) |
Dec 21, 2012 | 29.17 | 29.40 | 29.13 | 29.40 | 18,548,248 | -0.38(-1.28%) |
Dec 20, 2012 | 29.68 | 29.82 | 29.56 | 29.78 | 12,196,544 | +0.20(+0.68%) |
Dec 19, 2012 | 29.63 | 29.73 | 29.55 | 29.58 | 16,584,819 | -0.05(-0.15%) |
Dec 18, 2012 | 29.34 | 29.69 | 29.25 | 29.63 | 21,389,876 | +0.14(+0.47%) |
Dec 17, 2012 | 29.46 | 29.51 | 29.38 | 29.49 | 16,540,484 | +0.08(+0.26%) |
Dec 14, 2012 | 29.35 | 29.51 | 29.30 | 29.41 | 24,348,748 | +0.51(+1.76%) |
Dec 13, 2012 | 29.03 | 29.08 | 28.81 | 28.90 | 23,732,646 | -0.25(-0.87%) |
Dec 12, 2012 | 29.32 | 29.42 | 29.15 | 29.16 | 21,976,948 | +0.15(+0.52%) |
Dec 11, 2012 | 28.90 | 29.17 | 28.90 | 29.01 | 24,977,266 | +0.03(+0.09%) |
Dec 10, 2012 | 28.88 | 29.14 | 28.84 | 28.98 | 29,562,044 | +0.27(+0.92%) |
Dec 07, 2012 | 28.73 | 28.80 | 28.64 | 28.72 | 20,750,840 | +0.10(+0.37%) |
Dec 06, 2012 | 28.43 | 28.64 | 28.35 | 28.61 | 24,817,982 | +0.11(+0.39%) |
Dec 05, 2012 | 28.40 | 28.75 | 28.32 | 28.50 | 47,758,004 | +0.83(+3.00%) |
Dec 04, 2012 | 27.68 | 27.89 | 27.65 | 27.67 | 24,135,658 | -0.10(-0.38%) |
Nov 30, 2012 | 27.87 | 27.89 | 27.70 | 27.78 | 20,974,840 | +0.22(+0.81%) |
Nov 29, 2012 | 27.70 | 27.78 | 27.48 | 27.55 | 22,720,378 | +0.01(+0.03%) |
Nov 28, 2012 | 27.25 | 27.57 | 27.10 | 27.54 | 22,336,474 | -0.01(-0.05%) |
Nov 27, 2012 | 27.70 | 27.78 | 27.55 | 27.56 | 20,300,664 | -0.35(-1.26%) |
Nov 26, 2012 | 27.84 | 27.93 | 27.73 | 27.91 | 11,706,452 | -0.10(-0.35%) |
Nov 23, 2012 | 27.90 | 28.07 | 27.81 | 28.01 | 22,347,092 | +0.66(+2.41%) |
Nov 21, 2012 | 27.38 | 27.46 | 27.21 | 27.35 | 19,988,890 | +0.29(+1.08%) |
Nov 20, 2012 | 26.98 | 27.06 | 26.77 | 27.06 | 20,907,024 | -0.27(-0.99%) |
Nov 19, 2012 | 27.18 | 27.40 | 27.14 | 27.33 | 22,523,340 | +0.58(+2.18%) |
Nov 16, 2012 | 26.78 | 26.83 | 26.51 | 26.74 | 25,088,614 | +0.04(+0.17%) |
Nov 15, 2012 | 26.61 | 26.75 | 26.50 | 26.70 | 19,606,866 | -0.02(-0.07%) |
Nov 14, 2012 | 27.13 | 27.15 | 26.68 | 26.72 | 34,298,624 | -0.18(-0.68%) |
Nov 13, 2012 | 26.83 | 27.03 | 26.65 | 26.90 | 34,061,296 | -0.43(-1.56%) |
Nov 12, 2012 | 27.32 | 27.47 | 27.30 | 27.33 | 13,730,321 | +0.07(+0.25%) |
Nov 09, 2012 | 27.12 | 27.44 | 27.07 | 27.26 | 20,653,140 | -0.04(-0.16%) |
Nov 08, 2012 | 27.61 | 27.82 | 27.19 | 27.30 | 49,244,536 | -0.57(-2.04%) |
Nov 07, 2012 | 28.11 | 28.11 | 27.67 | 27.87 | 31,560,404 | -0.62(-2.18%) |
Nov 06, 2012 | 28.16 | 28.52 | 28.14 | 28.49 | 24,248,694 | +0.24(+0.85%) |
Nov 05, 2012 | 28.17 | 28.30 | 28.04 | 28.25 | 12,245,482 | +0.25(+0.88%) |
Nov 02, 2012 | 28.51 | 28.52 | 27.99 | 28.01 | 25,372,700 | -0.22(-0.77%) |
Nov 01, 2012 | 28.18 | 28.38 | 28.11 | 28.22 | 25,093,394 | +0.72(+2.62%) |
Oct 31, 2012 | 27.74 | 27.80 | 27.44 | 27.50 | 17,321,230 | -0.11(-0.39%) |
Oct 26, 2012 | 27.69 | 27.61 | 27.61 | 27.61 | 16,189,316 | -0.45(-1.60%) |
Oct 25, 2012 | 28.07 | 28.13 | 27.87 | 28.06 | 19,459,026 | +0.25(+0.89%) |
Oct 24, 2012 | 28.07 | 28.08 | 27.80 | 27.81 | 16,108,887 | +0.16(+0.59%) |
Oct 23, 2012 | 27.81 | 27.84 | 27.51 | 27.65 | 25,731,068 | -0.11(-0.40%) |
Oct 19, 2012 | 28.00 | 28.04 | 27.69 | 27.76 | 39,467,564 | -0.24(-0.84%) |
Oct 18, 2012 | 27.98 | 28.16 | 27.90 | 28.00 | 25,404,872 | +0.07(+0.25%) |
Oct 17, 2012 | 27.63 | 28.02 | 27.48 | 27.93 | 31,549,860 | +0.37(+1.36%) |
Oct 16, 2012 | 27.45 | 27.66 | 27.42 | 27.55 | 18,646,120 | +0.15(+0.55%) |
Oct 15, 2012 | 27.31 | 27.45 | 27.18 | 27.40 | 19,763,250 | +0.20(+0.74%) |
Oct 12, 2012 | 26.98 | 27.33 | 27.10 | 27.20 | 24,728,846 | +0.22(+0.80%) |
Oct 11, 2012 | 26.97 | 27.14 | 26.95 | 26.98 | 27,662,018 | +0.62(+2.35%) |
Oct 10, 2012 | 26.46 | 26.48 | 26.30 | 26.36 | 15,909,244 | +0.18(+0.69%) |
Oct 09, 2012 | 26.46 | 26.46 | 26.14 | 26.18 | 13,852,685 | +0.02(+0.09%) |
Oct 08, 2012 | 26.08 | 26.19 | 26.03 | 26.16 | 18,719,974 | -0.28(-1.07%) |
Oct 05, 2012 | 26.57 | 26.71 | 26.39 | 26.44 | 15,602,131 | +0.16(+0.61%) |
Oct 04, 2012 | 26.13 | 26.35 | 26.06 | 26.28 | 12,119,548 | +0.18(+0.70%) |
Oct 03, 2012 | 26.13 | 26.18 | 25.95 | 26.10 | 11,886,713 | -0.01(-0.03%) |
Oct 02, 2012 | 26.29 | 26.29 | 25.98 | 26.11 | 11,779,376 | -0.01(-0.06%) |