Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 27.34 | 27.97 | 27.11 | 27.77 | 25,051,044 | +0.57(+2.08%) |
Dec 28, 2012 | 27.22 | 27.52 | 27.14 | 27.20 | 15,161,073 | -0.31(-1.12%) |
Dec 27, 2012 | 27.92 | 27.92 | 27.06 | 27.51 | 21,199,290 | -0.30(-1.07%) |
Dec 26, 2012 | 27.77 | 27.87 | 27.50 | 27.81 | 14,910,318 | +0.12(+0.43%) |
Dec 24, 2012 | 27.24 | 27.69 | 27.17 | 27.69 | 8,665,940 | +0.36(+1.32%) |
Dec 21, 2012 | 27.47 | 27.68 | 27.01 | 27.33 | 40,516,768 | -0.62(-2.22%) |
Dec 20, 2012 | 27.48 | 27.99 | 27.33 | 27.95 | 34,188,424 | +0.50(+1.83%) |
Dec 19, 2012 | 27.96 | 28.07 | 27.40 | 27.44 | 28,184,384 | -0.48(-1.72%) |
Dec 18, 2012 | 27.69 | 27.92 | 27.44 | 27.92 | 40,917,708 | +0.43(+1.57%) |
Dec 17, 2012 | 27.23 | 27.53 | 26.92 | 27.49 | 43,138,804 | +0.79(+2.98%) |
Dec 14, 2012 | 26.79 | 27.02 | 26.48 | 26.70 | 37,294,524 | -0.24(-0.88%) |
Dec 13, 2012 | 27.40 | 27.56 | 26.74 | 26.93 | 54,305,836 | -0.48(-1.75%) |
Dec 12, 2012 | 27.99 | 28.17 | 27.14 | 27.41 | 79,981,920 | -0.32(-1.16%) |
Dec 11, 2012 | 26.24 | 27.86 | 26.74 | 27.73 | 321,692,000 | +1.49(+5.70%) |
Dec 10, 2012 | 26.55 | 26.61 | 26.13 | 26.24 | 31,186,486 | -0.61(-2.26%) |
Dec 07, 2012 | 26.60 | 27.14 | 26.55 | 26.85 | 36,823,140 | +0.68(+2.62%) |
Dec 06, 2012 | 26.62 | 26.66 | 26.06 | 26.16 | 25,915,668 | -0.41(-1.54%) |
Dec 05, 2012 | 26.37 | 26.98 | 26.31 | 26.57 | 36,549,988 | +0.36(+1.38%) |
Dec 04, 2012 | 26.13 | 26.37 | 26.02 | 26.21 | 17,491,908 | +0.15(+0.57%) |
Nov 30, 2012 | 26.27 | 26.41 | 25.89 | 26.06 | 19,934,220 | -0.17(-0.66%) |
Nov 29, 2012 | 25.76 | 26.30 | 25.74 | 26.23 | 22,765,720 | +0.59(+2.30%) |
Nov 28, 2012 | 25.34 | 25.69 | 25.25 | 25.64 | 19,496,660 | +0.09(+0.34%) |
Nov 27, 2012 | 25.85 | 25.93 | 25.52 | 25.56 | 14,551,219 | -0.38(-1.46%) |
Nov 26, 2012 | 25.73 | 25.94 | 25.59 | 25.93 | 13,547,789 | +0.11(+0.43%) |
Nov 23, 2012 | 25.76 | 25.85 | 25.63 | 25.82 | 5,534,663 | +0.13(+0.49%) |
Nov 21, 2012 | 25.66 | 25.70 | 25.33 | 25.70 | 12,913,963 | +0.20(+0.80%) |
Nov 20, 2012 | 25.44 | 25.63 | 25.24 | 25.49 | 16,619,503 | +0.02(+0.06%) |
Nov 19, 2012 | 25.26 | 25.70 | 25.13 | 25.48 | 32,652,186 | +0.46(+1.86%) |
Nov 16, 2012 | 24.67 | 25.05 | 24.45 | 25.01 | 36,234,680 | +0.44(+1.79%) |
Nov 15, 2012 | 24.36 | 24.86 | 24.24 | 24.57 | 23,968,866 | +0.44(+1.83%) |
Nov 14, 2012 | 24.78 | 24.84 | 24.10 | 24.13 | 26,497,538 | -0.53(-2.14%) |
Nov 13, 2012 | 24.90 | 25.13 | 24.38 | 24.66 | 34,003,352 | -0.50(-1.97%) |
Nov 12, 2012 | 25.28 | 25.31 | 24.96 | 25.15 | 18,921,622 | -0.15(-0.59%) |
Nov 09, 2012 | 24.66 | 25.41 | 24.41 | 25.30 | 27,545,324 | +0.60(+2.42%) |
Nov 08, 2012 | 25.19 | 25.38 | 24.71 | 24.71 | 25,008,884 | -0.46(-1.84%) |
Nov 07, 2012 | 25.73 | 25.89 | 25.05 | 25.17 | 33,045,072 | -0.88(-3.38%) |
Nov 06, 2012 | 25.85 | 26.12 | 25.73 | 26.05 | 19,570,922 | +0.25(+0.98%) |
Nov 05, 2012 | 25.88 | 26.14 | 25.40 | 25.80 | 31,623,314 | +0.09(+0.37%) |
Nov 02, 2012 | 26.70 | 26.80 | 25.67 | 25.71 | 72,217,272 | -1.98(-7.16%) |
Nov 01, 2012 | 27.65 | 27.97 | 27.34 | 27.69 | 23,633,446 | +0.21(+0.77%) |
Oct 31, 2012 | 26.89 | 27.51 | 26.87 | 27.47 | 18,728,034 | +0.17(+0.60%) |
Oct 26, 2012 | 27.49 | 27.31 | 27.31 | 27.31 | 17,355,984 | -0.20(-0.74%) |
Oct 25, 2012 | 27.70 | 27.78 | 27.23 | 27.51 | 18,264,458 | +0.04(+0.14%) |
Oct 24, 2012 | 27.53 | 27.69 | 27.22 | 27.47 | 15,739,465 | +0.14(+0.52%) |
Oct 23, 2012 | 27.55 | 27.67 | 27.20 | 27.33 | 29,881,082 | -0.75(-2.66%) |
Oct 19, 2012 | 29.11 | 29.18 | 27.91 | 28.08 | 38,477,828 | -1.19(-4.06%) |
Oct 18, 2012 | 28.99 | 29.63 | 28.96 | 29.27 | 32,938,972 | +0.28(+0.95%) |
Oct 17, 2012 | 28.82 | 29.08 | 28.66 | 28.99 | 21,413,748 | +0.40(+1.40%) |
Oct 16, 2012 | 28.86 | 29.03 | 28.51 | 28.59 | 27,017,312 | +0.05(+0.17%) |
Oct 15, 2012 | 28.09 | 28.57 | 27.92 | 28.54 | 22,193,640 | +0.65(+2.34%) |
Oct 12, 2012 | 27.77 | 28.17 | 27.72 | 27.89 | 15,281,386 | -0.17(-0.62%) |
Oct 11, 2012 | 28.27 | 28.43 | 28.04 | 28.06 | 21,628,122 | +0.15(+0.54%) |
Oct 10, 2012 | 27.95 | 28.28 | 27.79 | 27.92 | 21,792,324 | +0.03(+0.11%) |
Oct 09, 2012 | 28.32 | 28.38 | 27.78 | 27.88 | 32,044,006 | -0.35(-1.25%) |
Oct 08, 2012 | 27.52 | 28.28 | 27.45 | 28.24 | 21,549,476 | +0.53(+1.90%) |
Oct 05, 2012 | 27.69 | 27.84 | 27.58 | 27.71 | 27,774,512 | +0.22(+0.80%) |
Oct 04, 2012 | 27.14 | 27.68 | 27.07 | 27.49 | 32,741,170 | +0.58(+2.16%) |
Oct 03, 2012 | 26.43 | 27.07 | 26.33 | 26.91 | 28,169,802 | +0.58(+2.21%) |
Oct 02, 2012 | 26.33 | 26.55 | 26.16 | 26.33 | 22,190,652 | +0.17(+0.63%) |