Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 28.40 | 28.81 | 28.12 | 28.42 | 5,344,417 | +0.03(+0.10%) |
Dec 28, 2012 | 29.08 | 29.91 | 28.36 | 28.39 | 6,360,546 | -0.43(-1.50%) |
Dec 27, 2012 | 28.77 | 28.86 | 28.53 | 28.82 | 1,896,333 | +0.15(+0.53%) |
Dec 26, 2012 | 29.20 | 29.20 | 28.59 | 28.67 | 1,776,234 | -0.54(-1.84%) |
Dec 24, 2012 | 29.33 | 29.56 | 29.07 | 29.21 | 890,986 | -0.12(-0.42%) |
Dec 21, 2012 | 28.74 | 29.49 | 28.40 | 29.33 | 3,420,365 | -0.03(-0.10%) |
Dec 20, 2012 | 29.83 | 29.91 | 29.20 | 29.36 | 4,075,546 | -0.51(-1.70%) |
Dec 19, 2012 | 29.98 | 30.14 | 29.56 | 29.87 | 7,003,297 | -0.05(-0.16%) |
Dec 18, 2012 | 29.55 | 30.27 | 29.55 | 29.91 | 9,298,576 | +0.52(+1.76%) |
Dec 17, 2012 | 29.13 | 29.48 | 28.77 | 29.40 | 9,569,839 | +0.43(+1.50%) |
Dec 14, 2012 | 29.13 | 29.53 | 28.84 | 28.96 | 5,045,152 | -0.09(-0.32%) |
Dec 13, 2012 | 29.52 | 29.53 | 28.57 | 29.06 | 6,608,223 | -1.94(-6.26%) |
Dec 12, 2012 | 31.11 | 31.18 | 30.85 | 31.00 | 8,717,967 | -0.07(-0.21%) |
Dec 11, 2012 | 30.85 | 31.22 | 30.63 | 31.06 | 13,947,034 | -0.84(-2.63%) |
Dec 10, 2012 | 31.71 | 32.01 | 31.55 | 31.90 | 3,776,483 | +0.10(+0.33%) |
Dec 07, 2012 | 31.61 | 32.05 | 31.40 | 31.80 | 4,458,614 | +0.51(+1.63%) |
Dec 06, 2012 | 30.46 | 31.46 | 30.28 | 31.29 | 3,500,757 | +0.77(+2.53%) |
Dec 05, 2012 | 30.19 | 30.70 | 29.98 | 30.52 | 1,804,606 | +0.37(+1.22%) |
Dec 04, 2012 | 30.39 | 30.60 | 30.12 | 30.15 | 2,656,108 | +0.24(+0.82%) |
Nov 30, 2012 | 29.63 | 30.09 | 29.63 | 29.91 | 3,106,353 | +0.01(+0.03%) |
Nov 29, 2012 | 29.10 | 30.21 | 29.07 | 29.90 | 4,319,061 | +0.98(+3.39%) |
Nov 28, 2012 | 28.70 | 28.95 | 28.45 | 28.92 | 2,044,209 | -0.05(-0.16%) |
Nov 27, 2012 | 29.15 | 29.26 | 28.64 | 28.96 | 2,842,806 | -0.20(-0.68%) |
Nov 26, 2012 | 29.40 | 29.58 | 28.86 | 29.16 | 2,222,196 | -0.47(-1.59%) |
Nov 23, 2012 | 29.67 | 29.87 | 29.52 | 29.63 | 1,073,019 | +0.09(+0.32%) |
Nov 21, 2012 | 29.64 | 29.75 | 29.34 | 29.54 | 2,401,107 | +0.00(+0.00%) |
Nov 20, 2012 | 29.69 | 29.71 | 29.40 | 29.54 | 3,053,075 | -0.12(-0.41%) |
Nov 19, 2012 | 29.17 | 29.73 | 29.10 | 29.66 | 2,921,630 | +0.93(+3.25%) |
Nov 16, 2012 | 28.35 | 29.07 | 28.32 | 28.73 | 3,299,285 | +0.55(+1.94%) |
Nov 15, 2012 | 28.55 | 28.57 | 27.95 | 28.18 | 3,403,953 | -0.42(-1.48%) |
Nov 14, 2012 | 29.82 | 29.90 | 28.19 | 28.61 | 5,325,642 | -1.24(-4.17%) |
Nov 13, 2012 | 30.50 | 30.55 | 29.71 | 29.85 | 4,059,833 | -0.78(-2.55%) |
Nov 12, 2012 | 30.64 | 31.07 | 30.22 | 30.63 | 2,549,513 | -0.09(-0.31%) |
Nov 09, 2012 | 30.47 | 30.97 | 29.75 | 30.72 | 6,087,128 | +0.34(+1.12%) |
Nov 08, 2012 | 31.91 | 31.92 | 30.10 | 30.39 | 7,684,595 | -1.50(-4.70%) |
Nov 07, 2012 | 31.62 | 32.17 | 30.55 | 31.88 | 21,749,660 | +2.75(+9.44%) |
Nov 06, 2012 | 30.30 | 30.38 | 28.77 | 29.13 | 7,607,576 | -1.22(-4.03%) |
Nov 05, 2012 | 28.82 | 30.87 | 28.78 | 30.36 | 8,175,329 | +1.47(+5.09%) |
Nov 02, 2012 | 28.59 | 29.07 | 28.26 | 28.89 | 3,188,943 | +0.62(+2.20%) |
Nov 01, 2012 | 26.37 | 28.44 | 26.30 | 28.27 | 3,960,749 | +1.51(+5.63%) |
Oct 31, 2012 | 27.91 | 27.93 | 26.75 | 26.76 | 3,376,209 | -2.94(-9.90%) |
Oct 26, 2012 | 29.41 | 29.70 | 29.70 | 29.70 | 4,099,945 | +0.25(+0.86%) |
Oct 25, 2012 | 28.96 | 29.65 | 28.96 | 29.44 | 3,642,212 | +0.60(+2.09%) |
Oct 24, 2012 | 28.38 | 29.19 | 28.17 | 28.84 | 10,211,045 | +0.92(+3.31%) |
Oct 23, 2012 | 28.51 | 28.54 | 27.88 | 27.92 | 2,823,903 | -0.39(-1.36%) |
Oct 19, 2012 | 28.87 | 29.00 | 28.12 | 28.30 | 1,952,868 | -0.69(-2.37%) |
Oct 18, 2012 | 29.04 | 29.13 | 28.74 | 28.99 | 2,091,402 | +0.02(+0.06%) |
Oct 17, 2012 | 29.42 | 29.92 | 28.82 | 28.97 | 3,317,205 | -0.08(-0.29%) |
Oct 16, 2012 | 30.85 | 30.87 | 28.86 | 29.06 | 6,936,504 | -0.89(-2.99%) |
Oct 15, 2012 | 29.23 | 30.06 | 29.20 | 29.95 | 3,826,693 | +0.83(+2.85%) |
Oct 12, 2012 | 29.20 | 29.33 | 28.98 | 29.12 | 1,900,228 | -0.07(-0.23%) |
Oct 11, 2012 | 29.28 | 29.72 | 28.93 | 29.19 | 3,494,726 | +0.56(+1.94%) |
Oct 10, 2012 | 28.94 | 29.01 | 28.34 | 28.63 | 2,651,663 | -0.31(-1.07%) |
Oct 09, 2012 | 29.54 | 29.63 | 28.20 | 28.94 | 3,155,693 | -0.56(-1.88%) |
Oct 08, 2012 | 30.18 | 30.23 | 29.41 | 29.50 | 4,058,775 | -0.60(-2.00%) |
Oct 05, 2012 | 30.59 | 31.04 | 29.92 | 30.10 | 2,006,929 | -0.21(-0.68%) |
Oct 04, 2012 | 29.68 | 30.76 | 28.45 | 30.31 | 4,245,943 | -0.66(-2.13%) |
Oct 03, 2012 | 31.45 | 31.45 | 30.82 | 30.97 | 3,011,728 | -0.36(-1.14%) |
Oct 02, 2012 | 31.77 | 32.28 | 31.04 | 31.33 | 2,521,846 | -0.46(-1.45%) |