Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 30.45 | 30.83 | 30.15 | 30.77 | 836,128 | +0.60(+2.00%) |
Dec 28, 2012 | 30.61 | 30.62 | 30.15 | 30.17 | 1,080,158 | -0.73(-2.35%) |
Dec 27, 2012 | 31.00 | 31.05 | 30.51 | 30.89 | 1,234,159 | +0.32(+1.03%) |
Dec 26, 2012 | 30.56 | 30.76 | 30.40 | 30.58 | 757,101 | +0.15(+0.51%) |
Dec 24, 2012 | 30.46 | 30.67 | 30.13 | 30.43 | 200,289 | -0.17(-0.55%) |
Dec 21, 2012 | 29.95 | 30.75 | 29.95 | 30.59 | 2,653,188 | -0.23(-0.74%) |
Dec 20, 2012 | 30.26 | 30.83 | 30.25 | 30.82 | 2,308,675 | +0.44(+1.45%) |
Dec 19, 2012 | 30.35 | 30.65 | 30.09 | 30.38 | 3,197,644 | +0.63(+2.12%) |
Dec 18, 2012 | 28.96 | 29.76 | 28.91 | 29.75 | 1,742,140 | +0.70(+2.40%) |
Dec 17, 2012 | 28.82 | 29.05 | 28.80 | 29.05 | 999,668 | +0.11(+0.38%) |
Dec 14, 2012 | 28.88 | 29.13 | 28.62 | 28.94 | 1,820,920 | +0.21(+0.72%) |
Dec 13, 2012 | 28.66 | 29.21 | 28.60 | 28.74 | 1,644,271 | -0.34(-1.16%) |
Dec 12, 2012 | 28.61 | 29.17 | 28.60 | 29.07 | 1,795,407 | +0.63(+2.22%) |
Dec 11, 2012 | 28.22 | 28.51 | 28.19 | 28.44 | 1,598,332 | +0.27(+0.96%) |
Dec 10, 2012 | 28.08 | 28.30 | 28.01 | 28.17 | 1,843,537 | -0.29(-1.03%) |
Dec 07, 2012 | 28.67 | 28.78 | 28.34 | 28.47 | 1,465,304 | -0.51(-1.75%) |
Dec 06, 2012 | 28.89 | 29.08 | 28.71 | 28.97 | 1,117,058 | -0.26(-0.88%) |
Dec 05, 2012 | 29.09 | 29.32 | 28.66 | 29.23 | 2,109,023 | +0.27(+0.94%) |
Dec 04, 2012 | 29.26 | 29.32 | 28.84 | 28.96 | 1,760,317 | -0.36(-1.23%) |
Nov 30, 2012 | 29.32 | 29.38 | 29.07 | 29.32 | 1,846,816 | +0.20(+0.68%) |
Nov 29, 2012 | 29.21 | 29.32 | 28.86 | 29.12 | 1,328,844 | +0.48(+1.67%) |
Nov 28, 2012 | 28.32 | 28.64 | 27.99 | 28.64 | 1,393,748 | +0.12(+0.44%) |
Nov 27, 2012 | 28.71 | 28.93 | 28.44 | 28.52 | 1,107,005 | -0.21(-0.72%) |
Nov 26, 2012 | 28.80 | 28.87 | 28.61 | 28.72 | 838,651 | -0.33(-1.14%) |
Nov 23, 2012 | 29.09 | 29.12 | 28.84 | 29.05 | 799,625 | +0.56(+1.96%) |
Nov 21, 2012 | 28.33 | 28.55 | 28.26 | 28.49 | 1,872,381 | +0.22(+0.78%) |
Nov 20, 2012 | 28.00 | 28.34 | 27.88 | 28.27 | 2,568,057 | +0.30(+1.08%) |
Nov 19, 2012 | 27.75 | 28.08 | 27.73 | 27.97 | 1,328,852 | +0.63(+2.32%) |
Nov 16, 2012 | 26.71 | 27.35 | 26.38 | 27.34 | 3,911,911 | +0.48(+1.79%) |
Nov 15, 2012 | 26.43 | 26.94 | 26.42 | 26.86 | 2,991,894 | +0.47(+1.80%) |
Nov 14, 2012 | 26.78 | 26.84 | 26.29 | 26.38 | 1,320,602 | -0.19(-0.71%) |
Nov 13, 2012 | 26.35 | 26.96 | 26.31 | 26.57 | 1,492,326 | +0.05(+0.19%) |
Nov 12, 2012 | 26.57 | 26.66 | 26.27 | 26.52 | 1,562,807 | -0.23(-0.87%) |
Nov 09, 2012 | 26.51 | 27.18 | 26.44 | 26.76 | 1,926,082 | +0.12(+0.44%) |
Nov 08, 2012 | 26.26 | 27.38 | 26.25 | 26.64 | 4,164,918 | -0.06(-0.22%) |
Nov 07, 2012 | 27.14 | 27.19 | 26.52 | 26.70 | 4,481,990 | -0.93(-3.35%) |
Nov 06, 2012 | 27.46 | 27.93 | 27.41 | 27.62 | 2,065,665 | -0.15(-0.55%) |
Nov 05, 2012 | 27.49 | 27.98 | 27.48 | 27.78 | 2,168,969 | -0.23(-0.83%) |
Nov 02, 2012 | 28.26 | 28.40 | 27.94 | 28.01 | 2,745,042 | -0.44(-1.54%) |
Nov 01, 2012 | 27.70 | 28.49 | 27.66 | 28.45 | 3,092,752 | +1.02(+3.72%) |
Oct 31, 2012 | 27.60 | 27.73 | 27.15 | 27.43 | 2,494,276 | -0.31(-1.10%) |
Oct 26, 2012 | 27.59 | 27.73 | 27.73 | 27.73 | 1,274,137 | -0.11(-0.39%) |
Oct 25, 2012 | 27.97 | 27.98 | 27.56 | 27.84 | 1,617,527 | +0.23(+0.85%) |
Oct 24, 2012 | 28.06 | 28.16 | 27.57 | 27.61 | 1,829,982 | -0.20(-0.71%) |
Oct 23, 2012 | 27.80 | 27.97 | 27.60 | 27.81 | 2,197,781 | -0.54(-1.90%) |
Oct 19, 2012 | 29.13 | 29.15 | 28.31 | 28.35 | 2,711,701 | -0.95(-3.24%) |
Oct 18, 2012 | 29.17 | 29.69 | 29.11 | 29.29 | 3,267,434 | -0.58(-1.93%) |
Oct 17, 2012 | 29.79 | 30.12 | 29.56 | 29.87 | 1,607,233 | +0.58(+1.97%) |
Oct 16, 2012 | 28.82 | 29.36 | 28.78 | 29.29 | 1,631,289 | +0.31(+1.08%) |
Oct 15, 2012 | 29.02 | 29.11 | 28.67 | 28.98 | 916,382 | +0.11(+0.38%) |
Oct 12, 2012 | 29.11 | 29.29 | 28.80 | 28.87 | 1,488,571 | -0.23(-0.80%) |
Oct 11, 2012 | 29.08 | 29.30 | 28.99 | 29.10 | 2,613,389 | +0.18(+0.60%) |
Oct 10, 2012 | 29.35 | 29.39 | 28.93 | 28.93 | 2,159,286 | -0.39(-1.34%) |
Oct 09, 2012 | 29.53 | 29.93 | 29.32 | 29.32 | 3,089,736 | -0.49(-1.64%) |
Oct 08, 2012 | 29.90 | 30.01 | 29.81 | 29.81 | 1,799,459 | -0.16(-0.54%) |
Oct 05, 2012 | 30.44 | 30.53 | 29.96 | 29.97 | 3,218,264 | -0.14(-0.46%) |
Oct 04, 2012 | 30.19 | 30.27 | 30.05 | 30.11 | 2,844,750 | -0.04(-0.14%) |
Oct 03, 2012 | 30.87 | 30.91 | 30.06 | 30.15 | 2,098,396 | -0.77(-2.50%) |
Oct 02, 2012 | 30.85 | 31.04 | 30.51 | 30.93 | 2,819,672 | +0.64(+2.12%) |