Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 28.91 | 29.38 | 28.83 | 29.38 | 6,231,034 | +0.41(+1.40%) |
Dec 28, 2012 | 29.13 | 29.26 | 28.94 | 28.97 | 4,775,453 | -0.31(-1.08%) |
Dec 27, 2012 | 28.54 | 29.37 | 28.51 | 29.28 | 5,946,313 | +0.70(+2.45%) |
Dec 26, 2012 | 27.85 | 28.63 | 27.79 | 28.58 | 4,138,743 | +0.72(+2.59%) |
Dec 24, 2012 | 27.81 | 27.98 | 27.59 | 27.86 | 2,082,241 | +0.11(+0.39%) |
Dec 21, 2012 | 27.43 | 27.86 | 27.36 | 27.75 | 95,390,216 | +0.08(+0.28%) |
Dec 20, 2012 | 27.16 | 27.72 | 27.06 | 27.68 | 8,632,430 | +0.30(+1.09%) |
Dec 19, 2012 | 27.48 | 27.58 | 26.98 | 27.38 | 18,664,904 | +0.92(+3.48%) |
Dec 18, 2012 | 26.39 | 26.56 | 26.22 | 26.46 | 3,128,760 | +0.06(+0.23%) |
Dec 17, 2012 | 26.36 | 26.67 | 26.30 | 26.40 | 3,894,392 | +0.08(+0.32%) |
Dec 14, 2012 | 26.29 | 26.39 | 26.15 | 26.31 | 12,529,559 | -0.05(-0.20%) |
Dec 13, 2012 | 26.36 | 26.66 | 26.20 | 26.36 | 3,430,045 | -0.05(-0.17%) |
Dec 12, 2012 | 26.35 | 26.70 | 26.27 | 26.41 | 6,646,271 | +0.12(+0.47%) |
Dec 11, 2012 | 26.27 | 26.35 | 26.09 | 26.29 | 2,174,916 | +0.14(+0.53%) |
Dec 10, 2012 | 27.26 | 29.11 | 25.98 | 26.15 | 2,799,966 | +0.06(+0.24%) |
Dec 07, 2012 | 26.12 | 26.19 | 25.90 | 26.09 | 2,794,117 | +0.03(+0.12%) |
Dec 06, 2012 | 26.17 | 26.17 | 25.98 | 26.06 | 2,137,997 | +0.05(+0.18%) |
Dec 05, 2012 | 26.17 | 26.22 | 25.82 | 26.01 | 2,150,506 | -0.02(-0.09%) |
Dec 04, 2012 | 25.95 | 26.11 | 25.73 | 26.03 | 2,385,560 | -0.07(-0.26%) |
Nov 30, 2012 | 26.13 | 26.33 | 25.82 | 26.10 | 3,489,136 | +0.02(+0.06%) |
Nov 29, 2012 | 25.97 | 26.20 | 25.94 | 26.09 | 3,876,769 | +0.28(+1.10%) |
Nov 28, 2012 | 25.55 | 25.92 | 25.50 | 25.80 | 2,191,044 | +0.13(+0.51%) |
Nov 27, 2012 | 25.63 | 25.94 | 25.57 | 25.67 | 2,843,332 | +0.05(+0.21%) |
Nov 26, 2012 | 26.03 | 26.34 | 25.57 | 25.62 | 2,959,476 | -0.53(-2.03%) |
Nov 23, 2012 | 26.02 | 26.19 | 25.85 | 26.15 | 1,051,392 | +0.35(+1.34%) |
Nov 21, 2012 | 25.77 | 25.89 | 25.67 | 25.80 | 1,316,812 | +0.15(+0.60%) |
Nov 20, 2012 | 25.61 | 25.69 | 25.25 | 25.65 | 2,749,947 | +0.02(+0.09%) |
Nov 19, 2012 | 24.94 | 25.92 | 24.80 | 25.63 | 2,737,151 | +0.94(+3.83%) |
Nov 16, 2012 | 24.48 | 24.74 | 24.25 | 24.68 | 5,821,877 | +0.35(+1.45%) |
Nov 15, 2012 | 24.41 | 24.96 | 24.10 | 24.33 | 2,295,975 | -0.19(-0.78%) |
Nov 14, 2012 | 24.84 | 24.95 | 24.44 | 24.52 | 2,307,765 | -0.20(-0.81%) |
Nov 13, 2012 | 24.75 | 24.96 | 24.60 | 24.72 | 5,832,851 | -0.21(-0.83%) |
Nov 12, 2012 | 24.93 | 25.09 | 24.69 | 24.93 | 2,340,564 | +0.16(+0.65%) |
Nov 09, 2012 | 24.22 | 24.99 | 24.16 | 24.77 | 3,610,056 | +0.43(+1.77%) |
Nov 08, 2012 | 24.68 | 24.93 | 24.19 | 24.34 | 2,377,623 | -0.30(-1.22%) |
Nov 07, 2012 | 24.91 | 25.01 | 24.54 | 24.64 | 1,252,679 | -0.60(-2.37%) |
Nov 06, 2012 | 24.86 | 25.33 | 24.60 | 25.24 | 2,072,654 | +0.51(+2.05%) |
Nov 05, 2012 | 24.75 | 25.26 | 24.67 | 24.73 | 2,084,102 | -0.51(-2.01%) |
Nov 02, 2012 | 25.36 | 26.07 | 25.16 | 25.24 | 6,051,533 | +0.23(+0.92%) |
Nov 01, 2012 | 24.39 | 25.17 | 23.24 | 25.01 | 6,834,118 | +0.86(+3.56%) |
Oct 31, 2012 | 23.21 | 24.41 | 23.04 | 24.15 | 2,607,025 | +0.72(+3.08%) |
Oct 26, 2012 | 24.25 | 23.42 | 23.42 | 23.42 | 2,361,782 | -0.71(-2.96%) |
Oct 25, 2012 | 24.36 | 24.41 | 24.06 | 24.14 | 1,400,339 | +0.07(+0.29%) |
Oct 24, 2012 | 24.16 | 24.52 | 24.05 | 24.07 | 1,500,760 | -0.04(-0.16%) |
Oct 23, 2012 | 24.30 | 24.30 | 23.63 | 24.11 | 2,370,857 | -0.41(-1.66%) |
Oct 19, 2012 | 24.82 | 24.93 | 24.46 | 24.51 | 1,423,337 | -0.41(-1.66%) |
Oct 18, 2012 | 24.96 | 25.19 | 24.81 | 24.93 | 1,199,010 | -0.03(-0.12%) |
Oct 17, 2012 | 25.14 | 25.15 | 24.88 | 24.96 | 1,309,472 | -0.20(-0.79%) |
Oct 16, 2012 | 24.94 | 25.17 | 24.71 | 25.16 | 1,400,563 | +0.21(+0.86%) |
Oct 15, 2012 | 24.68 | 24.96 | 24.54 | 24.94 | 1,512,953 | +0.31(+1.25%) |
Oct 12, 2012 | 24.57 | 24.75 | 24.37 | 24.64 | 1,900,609 | +0.04(+0.16%) |
Oct 11, 2012 | 24.42 | 24.81 | 24.32 | 24.60 | 1,673,891 | +0.41(+1.71%) |
Oct 10, 2012 | 24.54 | 24.66 | 24.07 | 24.18 | 1,535,479 | -0.30(-1.22%) |
Oct 09, 2012 | 24.82 | 24.85 | 24.31 | 24.48 | 1,498,616 | -0.30(-1.21%) |
Oct 08, 2012 | 24.81 | 24.93 | 24.62 | 24.78 | 1,099,641 | -0.18(-0.71%) |
Oct 05, 2012 | 24.89 | 25.00 | 24.66 | 24.96 | 1,953,074 | +0.23(+0.93%) |
Oct 04, 2012 | 24.42 | 24.87 | 24.39 | 24.73 | 2,659,455 | +0.49(+2.03%) |
Oct 03, 2012 | 24.41 | 24.82 | 24.05 | 24.24 | 2,033,710 | +0.02(+0.06%) |
Oct 02, 2012 | 24.23 | 24.26 | 23.97 | 24.22 | 2,622,118 | +0.18(+0.77%) |