Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 29.82 | 30.16 | 29.58 | 30.11 | 3,240,393 | +0.24(+0.80%) |
Dec 28, 2012 | 29.85 | 30.18 | 29.66 | 29.87 | 3,071,952 | -0.14(-0.47%) |
Dec 27, 2012 | 29.89 | 30.09 | 29.68 | 30.01 | 3,817,148 | +0.29(+0.96%) |
Dec 26, 2012 | 30.14 | 30.18 | 29.70 | 29.73 | 3,556,423 | -0.39(-1.30%) |
Dec 24, 2012 | 30.12 | 30.31 | 29.90 | 30.12 | 2,427,257 | -0.23(-0.74%) |
Dec 21, 2012 | 30.32 | 30.61 | 30.24 | 30.34 | 5,492,097 | -0.15(-0.50%) |
Dec 20, 2012 | 30.22 | 30.50 | 30.09 | 30.50 | 3,111,822 | +0.34(+1.12%) |
Dec 19, 2012 | 30.36 | 30.38 | 30.03 | 30.16 | 2,517,587 | -0.12(-0.39%) |
Dec 18, 2012 | 29.79 | 30.32 | 29.74 | 30.28 | 3,415,337 | +0.48(+1.62%) |
Dec 17, 2012 | 29.68 | 29.96 | 29.68 | 29.79 | 6,005,151 | +0.12(+0.40%) |
Dec 14, 2012 | 29.38 | 29.93 | 29.38 | 29.67 | 4,141,024 | +0.21(+0.72%) |
Dec 13, 2012 | 29.59 | 29.69 | 29.32 | 29.46 | 2,330,089 | -0.21(-0.69%) |
Dec 12, 2012 | 29.71 | 29.87 | 29.50 | 29.67 | 3,391,248 | +0.01(+0.02%) |
Dec 11, 2012 | 29.61 | 29.66 | 29.49 | 29.66 | 2,975,339 | +0.09(+0.29%) |
Dec 10, 2012 | 29.69 | 29.79 | 28.19 | 29.58 | 2,216,310 | -0.21(-0.71%) |
Dec 07, 2012 | 29.80 | 29.86 | 29.68 | 29.79 | 1,648,973 | +0.02(+0.07%) |
Dec 06, 2012 | 29.82 | 29.94 | 29.67 | 29.77 | 2,093,769 | -0.02(-0.07%) |
Dec 05, 2012 | 29.46 | 29.95 | 29.46 | 29.79 | 4,317,264 | +0.35(+1.19%) |
Dec 04, 2012 | 29.77 | 29.89 | 29.40 | 29.44 | 3,555,852 | -0.68(-2.26%) |
Nov 30, 2012 | 29.80 | 30.16 | 29.61 | 30.12 | 3,622,368 | +0.28(+0.95%) |
Nov 29, 2012 | 29.52 | 29.87 | 29.40 | 29.83 | 2,465,197 | +0.38(+1.30%) |
Nov 28, 2012 | 29.36 | 29.52 | 29.20 | 29.45 | 2,778,366 | -0.01(-0.04%) |
Nov 27, 2012 | 29.51 | 29.75 | 29.41 | 29.46 | 2,440,494 | +0.04(+0.13%) |
Nov 26, 2012 | 28.74 | 29.52 | 28.74 | 29.42 | 3,741,888 | +0.62(+2.16%) |
Nov 23, 2012 | 29.04 | 29.09 | 28.56 | 28.80 | 1,473,866 | -0.22(-0.75%) |
Nov 21, 2012 | 29.14 | 29.17 | 28.63 | 29.02 | 3,695,609 | -0.17(-0.57%) |
Nov 20, 2012 | 29.30 | 29.32 | 28.92 | 29.18 | 4,530,965 | -0.04(-0.14%) |
Nov 19, 2012 | 29.59 | 29.59 | 29.02 | 29.22 | 3,279,565 | -0.22(-0.74%) |
Nov 16, 2012 | 29.07 | 29.46 | 28.89 | 29.44 | 3,968,076 | +0.44(+1.53%) |
Nov 15, 2012 | 29.25 | 29.33 | 28.84 | 29.00 | 1,507,854 | -0.23(-0.77%) |
Nov 14, 2012 | 29.28 | 29.36 | 29.08 | 29.22 | 3,105,457 | -0.01(-0.02%) |
Nov 13, 2012 | 28.99 | 29.43 | 28.97 | 29.23 | 2,610,233 | +0.15(+0.52%) |
Nov 12, 2012 | 29.20 | 29.21 | 28.95 | 29.08 | 3,078,457 | -0.17(-0.59%) |
Nov 09, 2012 | 29.38 | 29.49 | 29.20 | 29.25 | 3,053,081 | -0.15(-0.50%) |
Nov 08, 2012 | 29.81 | 29.94 | 29.38 | 29.40 | 4,221,898 | -0.36(-1.22%) |
Nov 07, 2012 | 30.18 | 30.24 | 29.71 | 29.76 | 3,177,613 | -0.49(-1.62%) |
Nov 06, 2012 | 30.28 | 30.56 | 30.21 | 30.25 | 1,986,144 | -0.23(-0.74%) |
Nov 05, 2012 | 30.77 | 30.77 | 30.42 | 30.48 | 2,008,342 | -0.44(-1.44%) |
Nov 02, 2012 | 30.91 | 31.34 | 30.83 | 30.92 | 3,272,104 | -0.01(-0.04%) |
Nov 01, 2012 | 31.16 | 31.17 | 30.85 | 30.93 | 1,918,000 | -0.14(-0.45%) |
Oct 31, 2012 | 30.86 | 31.27 | 30.83 | 31.07 | 2,495,561 | +0.23(+0.75%) |
Oct 26, 2012 | 31.00 | 30.84 | 30.84 | 30.84 | 1,915,051 | -0.11(-0.36%) |
Oct 25, 2012 | 30.97 | 31.10 | 30.75 | 30.95 | 1,565,260 | +0.17(+0.54%) |
Oct 24, 2012 | 31.06 | 31.12 | 30.77 | 30.79 | 1,908,296 | -0.21(-0.66%) |
Oct 23, 2012 | 31.03 | 31.12 | 30.85 | 30.99 | 4,071,507 | -0.40(-1.27%) |
Oct 19, 2012 | 31.70 | 31.74 | 31.26 | 31.39 | 2,114,411 | -0.37(-1.17%) |
Oct 18, 2012 | 31.42 | 31.76 | 31.37 | 31.76 | 1,723,035 | +0.20(+0.63%) |
Oct 17, 2012 | 31.38 | 31.70 | 31.34 | 31.56 | 2,336,031 | +0.25(+0.78%) |
Oct 16, 2012 | 31.27 | 31.48 | 31.18 | 31.32 | 2,264,915 | +0.16(+0.51%) |
Oct 15, 2012 | 30.83 | 31.17 | 30.67 | 31.16 | 2,198,296 | +0.30(+0.99%) |
Oct 12, 2012 | 31.05 | 31.20 | 30.81 | 30.85 | 1,471,282 | -0.10(-0.32%) |
Oct 11, 2012 | 31.07 | 31.19 | 30.94 | 30.95 | 1,613,783 | -0.02(-0.06%) |
Oct 10, 2012 | 31.06 | 31.12 | 30.93 | 30.97 | 2,003,264 | -0.09(-0.28%) |
Oct 09, 2012 | 31.00 | 31.12 | 30.86 | 31.06 | 2,920,131 | -0.11(-0.34%) |
Oct 08, 2012 | 31.29 | 31.42 | 30.91 | 31.16 | 2,339,444 | -0.13(-0.40%) |
Oct 05, 2012 | 31.26 | 31.47 | 31.21 | 31.29 | 3,638,603 | +0.10(+0.32%) |
Oct 04, 2012 | 31.03 | 31.45 | 31.01 | 31.19 | 3,578,370 | +0.33(+1.07%) |
Oct 03, 2012 | 30.52 | 30.99 | 30.48 | 30.86 | 3,100,469 | +0.40(+1.30%) |
Oct 02, 2012 | 30.48 | 30.54 | 30.24 | 30.46 | 3,610,446 | +0.03(+0.09%) |