Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 28.70 | 29.76 | 28.45 | 29.73 | 3,010,107 | +0.97(+3.39%) |
Dec 28, 2012 | 28.70 | 29.04 | 28.36 | 28.75 | 2,120,303 | -0.10(-0.35%) |
Dec 27, 2012 | 28.87 | 29.09 | 28.26 | 28.85 | 2,427,677 | +0.09(+0.32%) |
Dec 26, 2012 | 29.04 | 29.31 | 28.72 | 28.76 | 2,255,075 | -0.22(-0.76%) |
Dec 24, 2012 | 29.02 | 29.42 | 28.92 | 28.98 | 854,574 | -0.20(-0.69%) |
Dec 21, 2012 | 29.04 | 29.19 | 28.59 | 29.18 | 6,268,978 | -0.59(-1.98%) |
Dec 20, 2012 | 29.33 | 29.85 | 29.02 | 29.77 | 4,487,424 | +0.28(+0.94%) |
Dec 19, 2012 | 29.90 | 30.09 | 29.27 | 29.50 | 3,627,717 | -0.40(-1.32%) |
Dec 18, 2012 | 29.71 | 30.60 | 29.69 | 29.89 | 5,967,756 | +0.27(+0.90%) |
Dec 17, 2012 | 28.51 | 29.81 | 28.50 | 29.62 | 3,995,993 | +1.26(+4.44%) |
Dec 14, 2012 | 28.50 | 28.56 | 28.12 | 28.36 | 1,742,347 | -0.14(-0.48%) |
Dec 13, 2012 | 28.96 | 29.30 | 28.38 | 28.50 | 3,191,446 | -0.50(-1.71%) |
Dec 12, 2012 | 28.07 | 29.27 | 27.86 | 29.00 | 6,088,170 | +1.08(+3.89%) |
Dec 11, 2012 | 28.10 | 28.31 | 27.74 | 27.91 | 3,808,109 | +0.01(+0.03%) |
Dec 10, 2012 | 28.25 | 28.35 | 27.77 | 27.90 | 3,132,260 | -0.39(-1.37%) |
Dec 07, 2012 | 28.35 | 28.83 | 27.83 | 28.29 | 3,904,154 | +0.09(+0.33%) |
Dec 06, 2012 | 28.09 | 28.75 | 27.79 | 28.20 | 3,791,005 | +0.05(+0.16%) |
Dec 05, 2012 | 29.34 | 29.42 | 28.09 | 28.15 | 6,199,433 | -1.14(-3.89%) |
Dec 04, 2012 | 31.00 | 31.26 | 29.24 | 29.29 | 13,796,520 | +0.02(+0.06%) |
Nov 30, 2012 | 29.47 | 29.48 | 28.88 | 29.27 | 3,117,838 | -0.20(-0.69%) |
Nov 29, 2012 | 29.63 | 30.09 | 29.16 | 29.48 | 3,243,091 | +0.08(+0.28%) |
Nov 28, 2012 | 29.52 | 29.73 | 28.71 | 29.39 | 4,002,161 | -0.13(-0.44%) |
Nov 27, 2012 | 29.71 | 30.20 | 29.47 | 29.52 | 3,123,924 | -0.11(-0.37%) |
Nov 26, 2012 | 29.72 | 29.93 | 29.26 | 29.63 | 2,799,812 | -0.22(-0.74%) |
Nov 23, 2012 | 29.73 | 30.03 | 29.23 | 29.85 | 1,320,821 | +0.26(+0.87%) |
Nov 21, 2012 | 29.52 | 30.06 | 29.25 | 29.60 | 2,452,373 | +0.13(+0.44%) |
Nov 20, 2012 | 28.78 | 29.84 | 28.73 | 29.47 | 4,615,408 | +0.83(+2.89%) |
Nov 19, 2012 | 28.82 | 29.86 | 28.41 | 28.64 | 4,733,804 | +0.17(+0.58%) |
Nov 16, 2012 | 27.37 | 28.71 | 27.24 | 28.47 | 5,241,701 | +1.14(+4.17%) |
Nov 15, 2012 | 27.30 | 28.36 | 26.20 | 27.33 | 7,209,077 | -0.03(-0.10%) |
Nov 14, 2012 | 28.52 | 28.56 | 27.25 | 27.36 | 3,605,056 | -0.98(-3.47%) |
Nov 13, 2012 | 28.24 | 28.97 | 27.81 | 28.35 | 4,153,351 | +0.00(+0.00%) |
Nov 12, 2012 | 29.61 | 30.05 | 28.25 | 28.35 | 3,566,226 | -1.07(-3.63%) |
Nov 09, 2012 | 29.91 | 30.01 | 28.64 | 29.41 | 4,475,960 | -0.71(-2.35%) |
Nov 08, 2012 | 30.71 | 30.74 | 29.74 | 30.12 | 2,777,905 | -0.32(-1.06%) |
Nov 07, 2012 | 30.25 | 31.00 | 29.75 | 30.44 | 3,533,961 | -0.01(-0.03%) |
Nov 06, 2012 | 30.80 | 31.14 | 30.29 | 30.45 | 2,299,184 | -0.25(-0.81%) |
Nov 05, 2012 | 29.61 | 30.76 | 29.56 | 30.70 | 2,350,411 | +1.09(+3.70%) |
Nov 02, 2012 | 30.82 | 31.17 | 29.58 | 29.61 | 3,612,715 | -1.02(-3.33%) |
Nov 01, 2012 | 30.58 | 31.17 | 30.43 | 30.63 | 4,268,104 | +0.28(+0.91%) |
Oct 31, 2012 | 31.27 | 31.74 | 30.06 | 30.35 | 3,790,192 | -0.74(-2.40%) |
Oct 26, 2012 | 31.32 | 31.10 | 31.10 | 31.10 | 2,437,485 | -0.36(-1.14%) |
Oct 25, 2012 | 32.77 | 33.09 | 31.25 | 31.45 | 3,639,084 | -0.96(-2.95%) |
Oct 24, 2012 | 31.83 | 32.77 | 31.80 | 32.41 | 3,167,498 | +0.64(+2.03%) |
Oct 23, 2012 | 31.61 | 32.12 | 31.35 | 31.77 | 2,156,821 | -0.51(-1.57%) |
Oct 19, 2012 | 31.84 | 32.65 | 31.63 | 32.27 | 3,343,644 | +0.37(+1.15%) |
Oct 18, 2012 | 31.58 | 32.35 | 31.58 | 31.90 | 2,076,381 | +0.23(+0.73%) |
Oct 17, 2012 | 31.51 | 32.61 | 31.17 | 31.67 | 4,494,089 | +0.57(+1.83%) |
Oct 16, 2012 | 31.25 | 31.36 | 30.58 | 31.10 | 2,237,694 | +0.00(+0.00%) |
Oct 15, 2012 | 30.17 | 31.15 | 29.83 | 31.10 | 2,668,763 | +1.03(+3.42%) |
Oct 12, 2012 | 30.40 | 30.40 | 29.70 | 30.07 | 3,326,046 | -0.38(-1.24%) |
Oct 11, 2012 | 31.35 | 31.37 | 30.26 | 30.45 | 2,327,222 | -0.58(-1.87%) |
Oct 10, 2012 | 30.75 | 31.75 | 30.73 | 31.03 | 2,439,169 | +0.23(+0.75%) |
Oct 09, 2012 | 31.20 | 31.26 | 30.53 | 30.80 | 3,046,548 | -0.49(-1.56%) |
Oct 08, 2012 | 31.85 | 31.89 | 31.25 | 31.29 | 2,351,907 | -0.72(-2.24%) |
Oct 05, 2012 | 32.38 | 32.66 | 31.95 | 32.01 | 2,684,413 | -0.08(-0.26%) |
Oct 04, 2012 | 31.98 | 32.28 | 31.53 | 32.09 | 3,993,744 | +0.20(+0.63%) |
Oct 03, 2012 | 30.84 | 32.29 | 30.66 | 31.89 | 3,922,054 | +1.14(+3.71%) |
Oct 02, 2012 | 30.61 | 30.94 | 30.35 | 30.75 | 3,230,628 | +0.24(+0.78%) |