Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 30.88 | 31.34 | 30.54 | 31.24 | 2,365,094 | +0.40(+1.29%) |
Dec 28, 2012 | 30.95 | 31.40 | 30.82 | 30.84 | 1,615,885 | -0.27(-0.86%) |
Dec 27, 2012 | 31.49 | 31.52 | 30.73 | 31.11 | 2,681,671 | -0.41(-1.29%) |
Dec 26, 2012 | 31.95 | 31.99 | 31.45 | 31.52 | 1,646,866 | -0.43(-1.35%) |
Dec 24, 2012 | 31.21 | 32.15 | 31.10 | 31.95 | 1,763,180 | +0.61(+1.96%) |
Dec 21, 2012 | 31.20 | 31.56 | 30.96 | 31.34 | 10,483,871 | -0.30(-0.96%) |
Dec 20, 2012 | 31.68 | 31.86 | 31.34 | 31.64 | 2,372,639 | +0.08(+0.25%) |
Dec 19, 2012 | 31.85 | 32.14 | 31.55 | 31.56 | 2,911,487 | -0.31(-0.98%) |
Dec 18, 2012 | 31.38 | 31.98 | 31.31 | 31.87 | 3,039,608 | +0.50(+1.60%) |
Dec 17, 2012 | 31.42 | 31.91 | 31.09 | 31.37 | 4,158,948 | -0.08(-0.25%) |
Dec 14, 2012 | 31.21 | 31.68 | 31.21 | 31.45 | 2,812,316 | +0.11(+0.36%) |
Dec 13, 2012 | 31.08 | 31.56 | 30.85 | 31.34 | 2,500,426 | +0.16(+0.53%) |
Dec 12, 2012 | 31.53 | 31.81 | 31.13 | 31.17 | 2,458,094 | -0.26(-0.83%) |
Dec 11, 2012 | 31.24 | 31.69 | 31.12 | 31.43 | 3,299,019 | +0.26(+0.83%) |
Dec 10, 2012 | 30.52 | 31.26 | 30.51 | 31.17 | 1,914,430 | +0.51(+1.67%) |
Dec 07, 2012 | 30.47 | 30.78 | 30.36 | 30.66 | 1,878,540 | +0.31(+1.03%) |
Dec 06, 2012 | 30.42 | 30.61 | 30.16 | 30.35 | 2,473,062 | -0.14(-0.45%) |
Dec 05, 2012 | 30.70 | 30.73 | 30.20 | 30.49 | 3,150,568 | -0.22(-0.70%) |
Dec 04, 2012 | 30.10 | 30.74 | 30.00 | 30.70 | 3,100,094 | +0.34(+1.11%) |
Nov 30, 2012 | 30.47 | 30.63 | 30.31 | 30.37 | 4,337,565 | -0.03(-0.11%) |
Nov 29, 2012 | 30.70 | 30.95 | 30.25 | 30.40 | 2,265,144 | -0.22(-0.73%) |
Nov 28, 2012 | 30.10 | 30.66 | 29.69 | 30.63 | 2,574,779 | +0.44(+1.46%) |
Nov 27, 2012 | 30.18 | 30.67 | 30.02 | 30.19 | 2,436,444 | -0.29(-0.96%) |
Nov 26, 2012 | 30.44 | 30.89 | 30.44 | 30.48 | 2,778,894 | -0.08(-0.25%) |
Nov 23, 2012 | 30.08 | 30.80 | 29.88 | 30.56 | 1,190,946 | +0.73(+2.43%) |
Nov 21, 2012 | 30.00 | 30.02 | 29.67 | 29.83 | 3,093,071 | -0.04(-0.14%) |
Nov 20, 2012 | 29.88 | 30.00 | 29.51 | 29.87 | 3,789,991 | -0.11(-0.37%) |
Nov 19, 2012 | 30.17 | 30.45 | 29.80 | 29.99 | 3,338,140 | +0.14(+0.46%) |
Nov 16, 2012 | 29.97 | 30.02 | 29.29 | 29.85 | 5,100,721 | -0.09(-0.29%) |
Nov 15, 2012 | 30.68 | 30.77 | 29.74 | 29.93 | 4,380,658 | -0.68(-2.23%) |
Nov 14, 2012 | 31.59 | 31.60 | 30.57 | 30.62 | 2,318,025 | -0.78(-2.47%) |
Nov 13, 2012 | 31.39 | 31.75 | 31.31 | 31.39 | 1,894,612 | -0.32(-1.01%) |
Nov 12, 2012 | 31.57 | 31.91 | 31.37 | 31.72 | 2,277,062 | +0.22(+0.69%) |
Nov 09, 2012 | 31.14 | 31.98 | 31.07 | 31.50 | 3,288,871 | +0.42(+1.36%) |
Nov 08, 2012 | 31.23 | 31.59 | 31.08 | 31.08 | 3,332,988 | -0.20(-0.64%) |
Nov 07, 2012 | 32.23 | 32.24 | 31.08 | 31.27 | 4,363,652 | -1.31(-4.03%) |
Nov 06, 2012 | 32.62 | 32.98 | 32.28 | 32.59 | 5,551,252 | +0.73(+2.31%) |
Nov 05, 2012 | 31.09 | 32.14 | 31.04 | 31.85 | 2,972,355 | +0.67(+2.16%) |
Nov 02, 2012 | 31.91 | 31.95 | 31.17 | 31.18 | 3,815,290 | -0.74(-2.33%) |
Nov 01, 2012 | 30.69 | 31.93 | 30.66 | 31.92 | 3,594,763 | +1.31(+4.29%) |
Oct 31, 2012 | 30.65 | 30.88 | 30.39 | 30.61 | 2,232,027 | +0.03(+0.11%) |
Oct 26, 2012 | 30.84 | 30.57 | 30.57 | 30.57 | 4,562,031 | -0.28(-0.90%) |
Oct 25, 2012 | 30.90 | 31.10 | 30.65 | 30.85 | 3,941,486 | +0.20(+0.65%) |
Oct 24, 2012 | 30.88 | 31.06 | 30.29 | 30.65 | 4,116,387 | -0.07(-0.23%) |
Oct 23, 2012 | 30.63 | 30.95 | 30.37 | 30.72 | 3,728,391 | +0.14(+0.45%) |
Oct 19, 2012 | 31.07 | 31.13 | 30.31 | 30.58 | 5,381,714 | -0.55(-1.78%) |
Oct 18, 2012 | 29.40 | 31.75 | 29.18 | 31.14 | 14,520,689 | +2.10(+7.24%) |
Oct 17, 2012 | 28.62 | 29.17 | 28.61 | 29.04 | 5,141,584 | +0.12(+0.42%) |
Oct 16, 2012 | 28.38 | 29.00 | 28.22 | 28.91 | 3,268,545 | +0.67(+2.36%) |
Oct 15, 2012 | 28.05 | 28.50 | 27.98 | 28.25 | 3,319,482 | +0.18(+0.65%) |
Oct 12, 2012 | 28.16 | 28.53 | 28.04 | 28.07 | 4,533,008 | -0.22(-0.76%) |
Oct 11, 2012 | 27.84 | 28.35 | 27.65 | 28.28 | 6,441,265 | +0.71(+2.57%) |
Oct 10, 2012 | 27.70 | 27.85 | 27.44 | 27.57 | 4,832,742 | -0.21(-0.75%) |
Oct 09, 2012 | 27.70 | 28.08 | 27.57 | 27.78 | 4,069,876 | +0.01(+0.03%) |
Oct 08, 2012 | 27.68 | 28.05 | 27.51 | 27.77 | 2,518,880 | -0.12(-0.43%) |
Oct 05, 2012 | 27.60 | 28.37 | 27.60 | 27.89 | 4,323,841 | +0.41(+1.51%) |
Oct 04, 2012 | 27.54 | 27.59 | 27.09 | 27.48 | 3,494,026 | +0.03(+0.09%) |
Oct 03, 2012 | 27.75 | 27.89 | 27.28 | 27.45 | 4,256,313 | -0.30(-1.09%) |
Oct 02, 2012 | 27.41 | 27.79 | 27.34 | 27.76 | 5,084,664 | +0.46(+1.68%) |