Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 27.18 | 29.17 | 27.02 | 28.97 | 3,525,473 | +1.86(+6.86%) |
Dec 28, 2012 | 27.16 | 27.50 | 27.01 | 27.11 | 1,321,255 | -0.45(-1.63%) |
Dec 27, 2012 | 27.78 | 28.02 | 26.82 | 27.56 | 1,997,464 | -0.17(-0.61%) |
Dec 26, 2012 | 27.95 | 28.16 | 27.45 | 27.73 | 1,386,712 | -0.20(-0.72%) |
Dec 24, 2012 | 27.56 | 28.08 | 27.50 | 27.93 | 938,731 | +0.09(+0.32%) |
Dec 21, 2012 | 26.99 | 27.85 | 26.25 | 27.84 | 2,557,327 | +0.04(+0.15%) |
Dec 20, 2012 | 28.32 | 28.53 | 27.32 | 27.80 | 2,406,229 | -0.57(-2.01%) |
Dec 19, 2012 | 28.43 | 28.89 | 27.99 | 28.37 | 2,336,622 | -0.07(-0.25%) |
Dec 18, 2012 | 27.53 | 28.70 | 27.51 | 28.44 | 3,758,910 | +1.15(+4.21%) |
Dec 17, 2012 | 25.98 | 27.30 | 25.60 | 27.29 | 5,093,072 | +1.70(+6.65%) |
Dec 14, 2012 | 26.55 | 26.61 | 25.31 | 25.59 | 7,972,979 | -1.82(-6.65%) |
Dec 13, 2012 | 28.83 | 29.05 | 27.12 | 27.41 | 4,902,276 | -1.71(-5.87%) |
Dec 12, 2012 | 29.49 | 29.49 | 28.71 | 29.12 | 2,676,132 | -0.16(-0.54%) |
Dec 11, 2012 | 28.01 | 29.45 | 27.85 | 29.28 | 4,360,998 | +1.65(+5.97%) |
Dec 10, 2012 | 28.40 | 28.55 | 27.25 | 27.63 | 4,136,194 | -0.97(-3.39%) |
Dec 07, 2012 | 29.13 | 29.15 | 28.20 | 28.60 | 2,279,687 | -0.14(-0.49%) |
Dec 06, 2012 | 28.55 | 29.41 | 28.05 | 28.74 | 3,885,871 | +0.02(+0.07%) |
Dec 05, 2012 | 29.78 | 29.90 | 28.61 | 28.72 | 3,775,284 | -1.05(-3.53%) |
Dec 04, 2012 | 30.75 | 30.96 | 29.35 | 29.77 | 3,488,333 | -1.55(-4.95%) |
Nov 30, 2012 | 31.28 | 31.75 | 31.02 | 31.32 | 2,226,983 | -0.16(-0.51%) |
Nov 29, 2012 | 31.16 | 31.58 | 30.83 | 31.48 | 2,130,202 | +0.63(+2.04%) |
Nov 28, 2012 | 30.18 | 30.98 | 29.86 | 30.85 | 2,985,427 | +0.47(+1.55%) |
Nov 27, 2012 | 30.62 | 30.90 | 30.36 | 30.38 | 2,504,975 | -0.38(-1.24%) |
Nov 26, 2012 | 30.50 | 31.37 | 30.29 | 30.76 | 2,778,381 | -0.11(-0.36%) |
Nov 23, 2012 | 31.50 | 31.60 | 30.70 | 30.87 | 1,303,717 | -0.29(-0.93%) |
Nov 21, 2012 | 32.06 | 32.24 | 30.91 | 31.16 | 3,322,309 | +0.82(+2.70%) |
Nov 20, 2012 | 30.85 | 31.03 | 29.84 | 30.34 | 2,700,232 | -0.49(-1.59%) |
Nov 19, 2012 | 29.00 | 31.14 | 28.90 | 30.83 | 4,989,484 | +2.56(+9.06%) |
Nov 16, 2012 | 28.14 | 28.58 | 27.05 | 28.27 | 5,832,500 | +0.20(+0.71%) |
Nov 15, 2012 | 30.65 | 30.83 | 27.76 | 28.07 | 5,847,474 | -2.66(-8.66%) |
Nov 14, 2012 | 30.95 | 31.35 | 30.38 | 30.73 | 2,525,905 | +0.00(+0.00%) |
Nov 13, 2012 | 30.62 | 31.21 | 29.96 | 30.73 | 2,578,908 | -0.12(-0.39%) |
Nov 12, 2012 | 31.55 | 31.74 | 30.68 | 30.85 | 2,003,552 | -0.45(-1.44%) |
Nov 09, 2012 | 30.57 | 32.19 | 30.50 | 31.30 | 3,709,705 | +0.48(+1.56%) |
Nov 08, 2012 | 32.30 | 32.72 | 30.40 | 30.82 | 4,342,396 | -1.28(-3.99%) |
Nov 07, 2012 | 32.57 | 32.60 | 31.26 | 32.10 | 3,193,299 | -0.99(-2.99%) |
Nov 06, 2012 | 32.87 | 33.64 | 32.69 | 33.09 | 3,990,526 | +0.69(+2.13%) |
Nov 05, 2012 | 33.03 | 33.30 | 31.58 | 32.40 | 5,088,200 | +0.29(+0.90%) |
Nov 02, 2012 | 36.66 | 36.77 | 32.06 | 32.11 | 7,807,909 | -4.03(-11.15%) |
Nov 01, 2012 | 36.95 | 37.74 | 34.12 | 36.14 | 17,463,684 | -4.64(-11.38%) |
Oct 31, 2012 | 40.00 | 42.00 | 39.54 | 40.78 | 2,885,039 | +1.02(+2.57%) |
Oct 26, 2012 | 39.29 | 39.76 | 39.76 | 39.76 | 2,457,800 | +0.55(+1.40%) |
Oct 25, 2012 | 41.08 | 41.34 | 38.84 | 39.21 | 2,929,417 | -1.55(-3.81%) |
Oct 24, 2012 | 39.52 | 40.77 | 39.46 | 40.77 | 2,179,334 | +1.55(+3.97%) |
Oct 23, 2012 | 39.11 | 40.05 | 38.51 | 39.21 | 2,283,982 | +0.99(+2.60%) |
Oct 19, 2012 | 38.22 | 38.77 | 37.89 | 38.22 | 1,695,556 | -0.27(-0.71%) |
Oct 18, 2012 | 39.73 | 39.73 | 38.38 | 38.49 | 2,101,647 | -1.50(-3.75%) |
Oct 17, 2012 | 40.69 | 41.39 | 39.93 | 39.99 | 1,771,072 | -0.77(-1.88%) |
Oct 16, 2012 | 38.95 | 41.45 | 38.92 | 40.76 | 2,790,928 | +2.01(+5.17%) |
Oct 15, 2012 | 37.42 | 38.98 | 37.31 | 38.75 | 1,728,006 | +1.55(+4.17%) |
Oct 12, 2012 | 37.23 | 37.86 | 36.92 | 37.20 | 970,238 | -0.38(-1.01%) |
Oct 11, 2012 | 37.63 | 38.29 | 37.33 | 37.58 | 1,562,221 | +0.26(+0.70%) |
Oct 10, 2012 | 36.96 | 37.75 | 36.96 | 37.32 | 1,196,273 | +0.34(+0.92%) |
Oct 09, 2012 | 37.49 | 37.70 | 36.32 | 36.98 | 2,143,968 | -0.49(-1.31%) |
Oct 08, 2012 | 37.63 | 37.96 | 36.78 | 37.47 | 1,723,671 | -0.47(-1.24%) |
Oct 05, 2012 | 39.42 | 39.90 | 37.80 | 37.94 | 1,925,206 | -1.38(-3.51%) |
Oct 04, 2012 | 39.13 | 39.32 | 38.50 | 39.32 | 1,774,227 | +0.33(+0.85%) |
Oct 03, 2012 | 38.35 | 39.22 | 37.85 | 38.99 | 2,310,555 | +0.84(+2.20%) |
Oct 02, 2012 | 38.00 | 38.23 | 37.23 | 38.15 | 1,680,259 | +0.55(+1.46%) |