Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 29.31 | 29.70 | 29.08 | 29.70 | 1,628,321 | +0.46(+1.57%) |
Dec 28, 2012 | 29.35 | 29.63 | 29.21 | 29.24 | 1,508,134 | -0.25(-0.86%) |
Dec 27, 2012 | 29.66 | 29.73 | 29.07 | 29.50 | 2,398,221 | -0.16(-0.52%) |
Dec 26, 2012 | 29.85 | 30.01 | 29.57 | 29.65 | 1,284,233 | -0.08(-0.27%) |
Dec 24, 2012 | 29.90 | 30.34 | 29.68 | 29.73 | 918,827 | -0.35(-1.16%) |
Dec 21, 2012 | 29.79 | 30.10 | 29.27 | 30.08 | 3,820,546 | -0.09(-0.29%) |
Dec 20, 2012 | 29.89 | 30.29 | 29.67 | 30.17 | 2,198,834 | +0.37(+1.23%) |
Dec 19, 2012 | 29.80 | 30.03 | 29.68 | 29.80 | 1,714,313 | +0.05(+0.17%) |
Dec 18, 2012 | 29.46 | 29.78 | 29.30 | 29.75 | 2,022,832 | +0.30(+1.03%) |
Dec 17, 2012 | 29.40 | 29.69 | 29.05 | 29.45 | 2,355,041 | +0.10(+0.36%) |
Dec 14, 2012 | 29.02 | 29.57 | 28.82 | 29.34 | 3,001,732 | +0.36(+1.23%) |
Dec 13, 2012 | 29.25 | 29.44 | 28.76 | 28.99 | 2,146,211 | -0.29(-1.00%) |
Dec 12, 2012 | 29.64 | 29.68 | 29.22 | 29.28 | 2,050,597 | -0.21(-0.72%) |
Dec 11, 2012 | 29.66 | 29.79 | 29.41 | 29.49 | 2,510,328 | +0.00(+0.00%) |
Dec 10, 2012 | 29.31 | 29.73 | 29.31 | 29.49 | 2,318,514 | +0.14(+0.49%) |
Dec 07, 2012 | 29.28 | 29.40 | 29.02 | 29.35 | 1,943,505 | +0.14(+0.49%) |
Dec 06, 2012 | 28.87 | 29.27 | 28.87 | 29.20 | 1,878,866 | +0.35(+1.21%) |
Dec 05, 2012 | 29.35 | 29.43 | 28.78 | 28.85 | 3,568,782 | -0.49(-1.67%) |
Dec 04, 2012 | 28.25 | 29.37 | 28.12 | 29.35 | 5,076,941 | +1.07(+3.78%) |
Nov 30, 2012 | 28.39 | 28.42 | 27.96 | 28.28 | 3,639,866 | -0.06(-0.22%) |
Nov 29, 2012 | 28.38 | 28.53 | 28.11 | 28.34 | 2,138,275 | +0.02(+0.09%) |
Nov 28, 2012 | 27.71 | 28.33 | 27.27 | 28.31 | 3,750,281 | +0.49(+1.77%) |
Nov 27, 2012 | 28.04 | 28.11 | 27.77 | 27.82 | 2,676,796 | -0.24(-0.84%) |
Nov 26, 2012 | 27.96 | 28.21 | 27.79 | 28.06 | 2,725,755 | -0.03(-0.11%) |
Nov 23, 2012 | 27.67 | 28.20 | 27.65 | 28.09 | 1,177,258 | +0.65(+2.36%) |
Nov 21, 2012 | 27.57 | 27.59 | 27.37 | 27.44 | 1,574,229 | -0.12(-0.44%) |
Nov 20, 2012 | 27.46 | 27.70 | 27.23 | 27.56 | 3,094,694 | +0.05(+0.17%) |
Nov 19, 2012 | 27.62 | 27.85 | 27.36 | 27.52 | 4,089,305 | -0.05(-0.18%) |
Nov 16, 2012 | 27.45 | 27.67 | 26.87 | 27.57 | 4,852,171 | +0.22(+0.82%) |
Nov 15, 2012 | 27.87 | 28.03 | 27.21 | 27.34 | 6,367,089 | -0.47(-1.70%) |
Nov 14, 2012 | 28.66 | 28.77 | 27.77 | 27.82 | 4,882,277 | -0.58(-2.04%) |
Nov 13, 2012 | 29.11 | 29.24 | 28.38 | 28.40 | 4,415,163 | -0.94(-3.21%) |
Nov 12, 2012 | 29.00 | 29.59 | 28.87 | 29.34 | 4,397,806 | +0.84(+2.94%) |
Nov 09, 2012 | 28.14 | 28.72 | 28.11 | 28.50 | 5,547,729 | +0.36(+1.27%) |
Nov 08, 2012 | 28.86 | 28.92 | 28.06 | 28.14 | 5,708,999 | -0.78(-2.69%) |
Nov 07, 2012 | 29.81 | 29.90 | 28.81 | 28.92 | 4,150,009 | -1.22(-4.05%) |
Nov 06, 2012 | 29.82 | 30.14 | 29.70 | 30.14 | 4,773,517 | +0.41(+1.38%) |
Nov 05, 2012 | 29.41 | 29.88 | 29.26 | 29.73 | 3,098,031 | +0.21(+0.70%) |
Nov 02, 2012 | 29.96 | 30.02 | 29.30 | 29.52 | 4,582,332 | -0.51(-1.68%) |
Nov 01, 2012 | 28.92 | 30.07 | 28.77 | 30.03 | 3,797,896 | +1.34(+4.65%) |
Oct 31, 2012 | 28.79 | 28.97 | 28.28 | 28.69 | 4,232,679 | -0.05(-0.16%) |
Oct 26, 2012 | 28.86 | 28.74 | 28.74 | 28.74 | 6,942,414 | -0.31(-1.08%) |
Oct 25, 2012 | 29.15 | 29.26 | 28.49 | 29.05 | 7,376,338 | +0.01(+0.02%) |
Oct 24, 2012 | 28.81 | 29.18 | 28.71 | 29.05 | 4,502,658 | +0.33(+1.14%) |
Oct 23, 2012 | 28.52 | 28.89 | 28.24 | 28.72 | 4,556,342 | +0.63(+2.24%) |
Oct 19, 2012 | 28.71 | 28.75 | 27.99 | 28.09 | 3,659,951 | -0.61(-2.13%) |
Oct 18, 2012 | 28.28 | 28.74 | 28.08 | 28.70 | 5,341,778 | +0.52(+1.84%) |
Oct 17, 2012 | 28.36 | 29.04 | 28.11 | 28.19 | 5,548,537 | -0.36(-1.26%) |
Oct 16, 2012 | 28.28 | 28.72 | 28.06 | 28.55 | 3,833,979 | +0.34(+1.21%) |
Oct 15, 2012 | 27.97 | 28.33 | 27.84 | 28.20 | 4,094,655 | +0.38(+1.35%) |
Oct 12, 2012 | 27.67 | 28.21 | 27.55 | 27.83 | 3,577,355 | +0.15(+0.56%) |
Oct 11, 2012 | 28.12 | 28.20 | 27.66 | 27.67 | 4,563,885 | -0.40(-1.43%) |
Oct 10, 2012 | 28.59 | 28.62 | 28.01 | 28.07 | 3,983,777 | -0.57(-1.98%) |
Oct 09, 2012 | 28.86 | 29.01 | 28.48 | 28.64 | 3,570,709 | -0.23(-0.79%) |
Oct 08, 2012 | 28.89 | 28.95 | 28.65 | 28.87 | 2,168,718 | -0.17(-0.59%) |
Oct 05, 2012 | 29.22 | 29.60 | 29.01 | 29.04 | 2,021,334 | -0.02(-0.06%) |
Oct 04, 2012 | 29.21 | 29.38 | 29.01 | 29.06 | 2,709,595 | -0.02(-0.06%) |
Oct 03, 2012 | 29.36 | 29.44 | 29.03 | 29.08 | 3,070,533 | -0.23(-0.78%) |
Oct 02, 2012 | 29.17 | 29.32 | 28.88 | 29.31 | 3,213,283 | +0.16(+0.54%) |