Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 29.44 | 30.19 | 29.38 | 30.07 | 5,579,765 | +0.52(+1.76%) |
Dec 28, 2012 | 29.59 | 29.82 | 29.49 | 29.55 | 3,103,680 | -0.26(-0.88%) |
Dec 27, 2012 | 29.98 | 30.14 | 29.45 | 29.81 | 4,354,911 | -0.11(-0.38%) |
Dec 26, 2012 | 29.88 | 30.18 | 29.71 | 29.92 | 2,414,151 | +0.14(+0.48%) |
Dec 24, 2012 | 29.54 | 29.88 | 29.37 | 29.78 | 2,315,193 | +0.21(+0.71%) |
Dec 21, 2012 | 29.68 | 30.04 | 29.54 | 29.57 | 7,486,825 | -0.66(-2.19%) |
Dec 20, 2012 | 30.34 | 30.38 | 29.70 | 30.24 | 7,053,795 | -0.20(-0.67%) |
Dec 19, 2012 | 30.46 | 30.84 | 30.42 | 30.44 | 4,894,088 | +0.03(+0.09%) |
Dec 18, 2012 | 30.48 | 30.69 | 30.06 | 30.41 | 7,142,422 | +0.03(+0.11%) |
Dec 17, 2012 | 30.60 | 30.60 | 29.88 | 30.38 | 7,341,797 | -0.11(-0.35%) |
Dec 14, 2012 | 29.76 | 30.63 | 29.76 | 30.49 | 5,833,595 | +0.52(+1.72%) |
Dec 13, 2012 | 30.98 | 31.07 | 29.78 | 29.97 | 11,726,794 | -1.06(-3.42%) |
Dec 12, 2012 | 31.96 | 32.10 | 30.90 | 31.04 | 48,698,536 | -1.11(-3.47%) |
Dec 11, 2012 | 31.75 | 32.34 | 31.65 | 32.15 | 26,372,742 | +0.52(+1.65%) |
Dec 10, 2012 | 31.40 | 31.73 | 31.36 | 31.63 | 16,586,418 | +0.17(+0.55%) |
Dec 04, 2012 | 30.92 | 31.56 | 30.87 | 31.46 | 6,834,361 | -0.22(-0.71%) |
Nov 30, 2012 | 31.58 | 31.76 | 31.39 | 31.68 | 6,255,329 | +0.11(+0.34%) |
Nov 29, 2012 | 31.10 | 31.79 | 31.08 | 31.57 | 8,189,812 | +0.70(+2.28%) |
Nov 28, 2012 | 30.49 | 30.92 | 30.23 | 30.87 | 4,682,140 | +0.04(+0.12%) |
Nov 27, 2012 | 30.89 | 31.14 | 30.75 | 30.83 | 4,527,058 | -0.01(-0.04%) |
Nov 26, 2012 | 31.04 | 31.05 | 30.35 | 30.84 | 3,979,010 | -0.26(-0.83%) |
Nov 23, 2012 | 30.91 | 31.11 | 30.83 | 31.10 | 2,669,866 | +0.42(+1.38%) |
Nov 21, 2012 | 30.30 | 30.73 | 30.22 | 30.68 | 4,177,933 | +0.21(+0.69%) |
Nov 20, 2012 | 30.02 | 30.67 | 29.87 | 30.46 | 5,779,613 | +0.32(+1.07%) |
Nov 19, 2012 | 29.45 | 30.18 | 29.26 | 30.14 | 7,485,170 | +1.19(+4.13%) |
Nov 16, 2012 | 29.00 | 29.24 | 28.77 | 28.95 | 6,807,437 | +0.12(+0.40%) |
Nov 15, 2012 | 28.99 | 29.36 | 28.58 | 28.83 | 6,953,857 | -0.07(-0.23%) |
Nov 14, 2012 | 28.86 | 29.55 | 28.81 | 28.90 | 5,750,710 | -0.24(-0.83%) |
Nov 13, 2012 | 28.98 | 29.53 | 28.89 | 29.14 | 6,659,104 | +0.01(+0.04%) |
Nov 12, 2012 | 29.08 | 29.35 | 28.89 | 29.13 | 4,821,399 | +0.17(+0.59%) |
Nov 09, 2012 | 28.64 | 29.50 | 28.48 | 28.96 | 5,939,308 | +0.04(+0.15%) |
Nov 08, 2012 | 29.92 | 29.94 | 28.35 | 28.91 | 11,023,400 | -0.92(-3.09%) |
Nov 07, 2012 | 29.97 | 30.13 | 29.56 | 29.84 | 6,532,453 | -0.64(-2.10%) |
Nov 06, 2012 | 30.42 | 30.84 | 30.28 | 30.48 | 9,186,122 | +0.13(+0.41%) |
Nov 05, 2012 | 29.26 | 30.50 | 29.26 | 30.35 | 8,447,890 | +0.95(+3.24%) |
Nov 02, 2012 | 30.43 | 31.06 | 29.33 | 29.40 | 15,497,341 | -1.75(-5.62%) |
Nov 01, 2012 | 30.37 | 31.17 | 30.27 | 31.15 | 5,444,536 | +0.84(+2.77%) |
Oct 31, 2012 | 30.30 | 30.60 | 30.10 | 30.31 | 3,937,012 | +0.05(+0.18%) |
Oct 26, 2012 | 30.16 | 30.25 | 30.25 | 30.25 | 19,835,830 | +0.18(+0.59%) |
Oct 25, 2012 | 30.37 | 30.37 | 29.77 | 30.08 | 5,625,035 | -0.21(-0.68%) |
Oct 24, 2012 | 30.58 | 30.68 | 30.19 | 30.28 | 5,841,482 | -0.08(-0.27%) |
Oct 23, 2012 | 30.39 | 30.51 | 29.67 | 30.36 | 8,224,314 | -0.17(-0.55%) |
Oct 19, 2012 | 31.07 | 31.19 | 30.36 | 30.53 | 9,402,163 | -0.73(-2.33%) |
Oct 18, 2012 | 31.73 | 31.80 | 31.14 | 31.26 | 5,444,955 | -0.64(-2.02%) |
Oct 17, 2012 | 31.43 | 32.04 | 31.31 | 31.90 | 4,369,055 | +0.40(+1.27%) |
Oct 16, 2012 | 31.16 | 31.80 | 31.05 | 31.50 | 6,562,640 | +0.52(+1.66%) |
Oct 15, 2012 | 30.58 | 31.03 | 30.51 | 30.99 | 5,133,953 | -0.11(-0.35%) |
Oct 12, 2012 | 31.82 | 31.84 | 31.03 | 31.09 | 6,170,453 | -0.63(-1.99%) |
Oct 11, 2012 | 31.87 | 32.49 | 31.70 | 31.73 | 8,042,880 | +0.17(+0.53%) |
Oct 10, 2012 | 32.08 | 32.27 | 31.49 | 31.56 | 7,242,210 | -0.67(-2.07%) |
Oct 09, 2012 | 32.12 | 32.57 | 31.99 | 32.23 | 5,308,684 | +0.00(+0.00%) |
Oct 08, 2012 | 32.61 | 32.67 | 32.10 | 32.23 | 5,103,590 | -0.55(-1.69%) |
Oct 05, 2012 | 33.26 | 33.32 | 32.59 | 32.78 | 4,855,757 | -0.25(-0.75%) |
Oct 04, 2012 | 32.61 | 33.04 | 32.51 | 33.03 | 5,201,591 | +0.53(+1.65%) |
Oct 03, 2012 | 32.58 | 32.78 | 32.25 | 32.49 | 6,956,601 | -0.30(-0.92%) |
Oct 02, 2012 | 32.96 | 33.15 | 32.47 | 32.80 | 7,394,506 | -0.37(-1.11%) |