Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 28.40 | 28.81 | 28.12 | 28.42 | 5,344,679 | +0.03(+0.10%) |
Dec 28, 2012 | 29.07 | 29.90 | 28.36 | 28.39 | 6,360,857 | -0.43(-1.50%) |
Dec 27, 2012 | 28.76 | 28.86 | 28.53 | 28.82 | 1,896,426 | +0.15(+0.53%) |
Dec 26, 2012 | 29.20 | 29.20 | 28.59 | 28.67 | 1,776,321 | -0.54(-1.84%) |
Dec 24, 2012 | 29.33 | 29.56 | 29.07 | 29.21 | 891,030 | -0.12(-0.42%) |
Dec 21, 2012 | 28.74 | 29.48 | 28.40 | 29.33 | 3,420,532 | -0.03(-0.10%) |
Dec 20, 2012 | 29.83 | 29.90 | 29.20 | 29.36 | 4,075,745 | -0.51(-1.70%) |
Dec 19, 2012 | 29.98 | 30.14 | 29.56 | 29.87 | 7,003,639 | -0.05(-0.16%) |
Dec 18, 2012 | 29.55 | 30.27 | 29.55 | 29.91 | 9,299,031 | +0.52(+1.76%) |
Dec 17, 2012 | 29.13 | 29.48 | 28.77 | 29.39 | 9,570,307 | +0.43(+1.50%) |
Dec 14, 2012 | 29.13 | 29.53 | 28.83 | 28.96 | 5,045,399 | -0.09(-0.32%) |
Dec 13, 2012 | 29.52 | 29.53 | 28.57 | 29.06 | 6,608,547 | -1.94(-6.26%) |
Dec 12, 2012 | 31.11 | 31.18 | 30.85 | 31.00 | 8,718,394 | -0.07(-0.21%) |
Dec 11, 2012 | 30.85 | 31.22 | 30.63 | 31.06 | 13,947,716 | -0.84(-2.63%) |
Dec 10, 2012 | 31.71 | 32.00 | 31.55 | 31.90 | 3,776,667 | +0.10(+0.33%) |
Dec 07, 2012 | 31.61 | 32.05 | 31.40 | 31.80 | 4,458,832 | +0.51(+1.63%) |
Dec 06, 2012 | 30.46 | 31.46 | 30.28 | 31.29 | 3,500,929 | +0.77(+2.53%) |
Dec 05, 2012 | 30.19 | 30.69 | 29.98 | 30.52 | 1,804,694 | +0.37(+1.22%) |
Dec 04, 2012 | 30.38 | 30.60 | 30.12 | 30.15 | 2,656,238 | +0.24(+0.82%) |
Nov 30, 2012 | 29.63 | 30.09 | 29.63 | 29.90 | 3,106,505 | +0.01(+0.03%) |
Nov 29, 2012 | 29.10 | 30.20 | 29.07 | 29.89 | 4,319,272 | +0.98(+3.39%) |
Nov 28, 2012 | 28.70 | 28.95 | 28.45 | 28.91 | 2,044,309 | -0.05(-0.16%) |
Nov 27, 2012 | 29.15 | 29.25 | 28.64 | 28.96 | 2,842,945 | -0.20(-0.68%) |
Nov 26, 2012 | 29.39 | 29.57 | 28.86 | 29.16 | 2,222,305 | -0.47(-1.59%) |
Nov 23, 2012 | 29.67 | 29.87 | 29.52 | 29.63 | 1,073,072 | +0.09(+0.32%) |
Nov 21, 2012 | 29.64 | 29.75 | 29.34 | 29.54 | 2,401,225 | +0.00(+0.00%) |
Nov 20, 2012 | 29.69 | 29.71 | 29.39 | 29.54 | 3,053,224 | -0.12(-0.41%) |
Nov 19, 2012 | 29.17 | 29.72 | 29.10 | 29.66 | 2,921,773 | +0.93(+3.25%) |
Nov 16, 2012 | 28.35 | 29.07 | 28.32 | 28.73 | 3,299,446 | +0.55(+1.94%) |
Nov 15, 2012 | 28.55 | 28.57 | 27.94 | 28.18 | 3,404,120 | -0.42(-1.48%) |
Nov 14, 2012 | 29.82 | 29.89 | 28.19 | 28.60 | 5,325,903 | -1.24(-4.17%) |
Nov 13, 2012 | 30.50 | 30.55 | 29.71 | 29.85 | 4,060,031 | -0.78(-2.55%) |
Nov 12, 2012 | 30.64 | 31.07 | 30.21 | 30.63 | 2,549,638 | -0.09(-0.31%) |
Nov 09, 2012 | 30.47 | 30.97 | 29.75 | 30.72 | 6,087,426 | +0.34(+1.12%) |
Nov 08, 2012 | 31.91 | 31.92 | 30.10 | 30.38 | 7,684,970 | -1.50(-4.70%) |
Nov 07, 2012 | 31.62 | 32.17 | 30.54 | 31.88 | 21,750,724 | +2.75(+9.44%) |
Nov 06, 2012 | 30.30 | 30.38 | 28.76 | 29.13 | 7,607,948 | -1.22(-4.03%) |
Nov 05, 2012 | 28.82 | 30.86 | 28.77 | 30.36 | 8,175,729 | +1.47(+5.09%) |
Nov 02, 2012 | 28.59 | 29.07 | 28.26 | 28.89 | 3,189,099 | +0.62(+2.20%) |
Nov 01, 2012 | 26.37 | 28.43 | 26.30 | 28.26 | 3,960,943 | +1.51(+5.63%) |
Oct 31, 2012 | 27.91 | 27.93 | 26.75 | 26.76 | 3,376,374 | -2.94(-9.90%) |
Oct 26, 2012 | 29.40 | 29.70 | 29.70 | 29.70 | 4,100,145 | +0.25(+0.86%) |
Oct 25, 2012 | 28.96 | 29.65 | 28.96 | 29.44 | 3,642,390 | +0.60(+2.09%) |
Oct 24, 2012 | 28.38 | 29.19 | 28.17 | 28.84 | 10,211,545 | +0.92(+3.31%) |
Oct 23, 2012 | 28.51 | 28.54 | 27.88 | 27.92 | 2,824,041 | -0.39(-1.36%) |
Oct 19, 2012 | 28.87 | 29.00 | 28.12 | 28.30 | 1,952,964 | -0.69(-2.37%) |
Oct 18, 2012 | 29.04 | 29.13 | 28.74 | 28.99 | 2,091,504 | +0.02(+0.07%) |
Oct 17, 2012 | 29.41 | 29.92 | 28.82 | 28.97 | 3,317,368 | -0.08(-0.29%) |
Oct 16, 2012 | 30.85 | 30.86 | 28.86 | 29.06 | 6,936,844 | -0.89(-2.99%) |
Oct 15, 2012 | 29.23 | 30.05 | 29.20 | 29.95 | 3,826,880 | +0.83(+2.85%) |
Oct 12, 2012 | 29.20 | 29.33 | 28.98 | 29.12 | 1,900,321 | -0.07(-0.23%) |
Oct 11, 2012 | 29.28 | 29.72 | 28.92 | 29.19 | 3,494,897 | +0.56(+1.94%) |
Oct 10, 2012 | 28.94 | 29.01 | 28.34 | 28.63 | 2,651,793 | -0.31(-1.07%) |
Oct 09, 2012 | 29.54 | 29.63 | 28.20 | 28.94 | 3,155,847 | -0.56(-1.88%) |
Oct 08, 2012 | 30.18 | 30.23 | 29.40 | 29.50 | 4,058,974 | -0.60(-2.00%) |
Oct 05, 2012 | 30.59 | 31.03 | 29.92 | 30.10 | 2,007,027 | -0.21(-0.68%) |
Oct 04, 2012 | 29.68 | 30.76 | 28.45 | 30.31 | 4,246,150 | -0.66(-2.13%) |
Oct 03, 2012 | 31.45 | 31.45 | 30.82 | 30.97 | 3,011,876 | -0.36(-1.14%) |
Oct 02, 2012 | 31.77 | 32.28 | 31.04 | 31.33 | 2,521,970 | -0.46(-1.45%) |