Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 29.04 | 29.86 | 28.91 | 29.68 | 2,117,373 | +0.98(+3.41%) |
Dec 28, 2012 | 28.28 | 28.97 | 28.28 | 28.70 | 1,341,078 | +0.25(+0.88%) |
Dec 27, 2012 | 28.54 | 28.76 | 28.08 | 28.45 | 1,412,446 | -0.10(-0.35%) |
Dec 26, 2012 | 28.68 | 28.88 | 28.50 | 28.55 | 1,158,110 | -0.17(-0.59%) |
Dec 24, 2012 | 28.63 | 28.90 | 28.30 | 28.72 | 648,983 | +0.27(+0.95%) |
Dec 21, 2012 | 28.98 | 28.98 | 28.30 | 28.45 | 4,137,243 | -0.97(-3.30%) |
Dec 20, 2012 | 29.40 | 29.71 | 29.12 | 29.42 | 2,369,452 | -0.04(-0.14%) |
Dec 19, 2012 | 29.18 | 29.73 | 29.00 | 29.46 | 3,512,516 | +0.43(+1.48%) |
Dec 18, 2012 | 28.82 | 29.19 | 28.33 | 29.03 | 4,435,427 | +0.21(+0.73%) |
Dec 17, 2012 | 29.56 | 29.74 | 28.63 | 28.82 | 4,165,357 | -0.78(-2.64%) |
Dec 14, 2012 | 31.46 | 31.47 | 29.04 | 29.60 | 9,465,907 | -3.63(-10.92%) |
Dec 13, 2012 | 33.46 | 33.77 | 32.80 | 33.23 | 3,413,332 | -0.16(-0.48%) |
Dec 12, 2012 | 33.37 | 33.88 | 33.25 | 33.39 | 2,381,300 | +0.25(+0.75%) |
Dec 11, 2012 | 32.81 | 33.43 | 32.69 | 33.14 | 2,781,700 | +0.14(+0.42%) |
Dec 10, 2012 | 32.55 | 33.29 | 32.46 | 33.00 | 2,947,600 | +0.44(+1.35%) |
Dec 07, 2012 | 33.64 | 33.93 | 32.45 | 32.56 | 3,323,703 | -0.85(-2.54%) |
Dec 06, 2012 | 32.50 | 33.66 | 32.28 | 33.41 | 2,458,383 | +0.87(+2.67%) |
Dec 05, 2012 | 31.26 | 33.00 | 31.25 | 32.54 | 4,284,318 | +2.29(+7.57%) |
Dec 04, 2012 | 29.92 | 30.30 | 29.55 | 30.25 | 1,246,839 | -0.14(-0.46%) |
Nov 30, 2012 | 30.38 | 30.40 | 29.84 | 30.39 | 1,549,688 | +0.00(+0.00%) |
Nov 29, 2012 | 30.58 | 30.95 | 29.94 | 30.39 | 1,327,033 | +0.17(+0.56%) |
Nov 28, 2012 | 30.79 | 30.79 | 29.87 | 30.22 | 1,784,522 | -0.75(-2.42%) |
Nov 27, 2012 | 30.51 | 31.50 | 30.51 | 30.97 | 1,756,523 | -0.19(-0.61%) |
Nov 26, 2012 | 30.77 | 31.22 | 30.46 | 31.16 | 1,416,341 | +0.35(+1.14%) |
Nov 23, 2012 | 30.87 | 31.39 | 30.67 | 30.81 | 815,674 | +0.07(+0.23%) |
Nov 21, 2012 | 30.52 | 31.14 | 30.44 | 30.74 | 878,265 | +0.20(+0.65%) |
Nov 20, 2012 | 30.10 | 30.54 | 29.90 | 30.54 | 1,159,215 | +0.44(+1.46%) |
Nov 19, 2012 | 29.56 | 30.39 | 29.40 | 30.10 | 2,268,510 | +1.20(+4.15%) |
Nov 16, 2012 | 29.54 | 29.89 | 28.60 | 28.90 | 2,924,207 | -0.55(-1.87%) |
Nov 15, 2012 | 29.55 | 29.68 | 28.95 | 29.45 | 1,731,491 | -0.12(-0.41%) |
Nov 14, 2012 | 30.03 | 30.32 | 29.37 | 29.57 | 1,454,880 | -0.45(-1.50%) |
Nov 13, 2012 | 30.78 | 31.20 | 29.90 | 30.02 | 1,843,256 | -0.93(-3.00%) |
Nov 12, 2012 | 31.38 | 31.41 | 30.60 | 30.95 | 934,983 | -0.29(-0.93%) |
Nov 09, 2012 | 30.61 | 31.67 | 30.26 | 31.24 | 1,464,230 | +0.50(+1.63%) |
Nov 08, 2012 | 31.38 | 31.69 | 30.73 | 30.74 | 1,116,415 | -0.79(-2.51%) |
Nov 07, 2012 | 32.21 | 32.21 | 30.73 | 31.53 | 1,616,011 | -0.78(-2.41%) |
Nov 06, 2012 | 31.72 | 32.77 | 31.51 | 32.31 | 2,159,908 | +0.80(+2.54%) |
Nov 05, 2012 | 31.28 | 31.76 | 31.05 | 31.51 | 1,175,355 | +0.11(+0.35%) |
Nov 02, 2012 | 31.63 | 31.85 | 31.36 | 31.40 | 2,116,386 | -0.10(-0.32%) |
Nov 01, 2012 | 29.81 | 31.62 | 29.23 | 31.50 | 3,360,486 | +1.86(+6.28%) |
Oct 31, 2012 | 29.63 | 29.70 | 28.60 | 29.64 | 1,786,949 | +0.09(+0.30%) |
Oct 26, 2012 | 29.90 | 29.55 | 29.55 | 29.55 | 2,133,500 | -0.25(-0.84%) |
Oct 25, 2012 | 30.49 | 30.59 | 29.80 | 29.80 | 2,257,723 | -0.23(-0.77%) |
Oct 24, 2012 | 30.77 | 31.00 | 29.88 | 30.03 | 2,762,307 | -0.62(-2.02%) |
Oct 23, 2012 | 31.05 | 31.07 | 29.90 | 30.65 | 2,568,075 | -1.03(-3.25%) |
Oct 19, 2012 | 32.03 | 32.08 | 31.38 | 31.68 | 1,768,991 | -0.41(-1.28%) |
Oct 18, 2012 | 31.97 | 32.23 | 31.37 | 32.09 | 2,257,140 | +0.16(+0.50%) |
Oct 17, 2012 | 32.13 | 32.23 | 31.64 | 31.93 | 2,418,570 | -0.37(-1.15%) |
Oct 16, 2012 | 31.60 | 32.35 | 31.38 | 32.30 | 1,945,688 | +0.81(+2.57%) |
Oct 15, 2012 | 31.02 | 31.60 | 30.96 | 31.49 | 2,076,908 | +0.43(+1.38%) |
Oct 12, 2012 | 30.55 | 31.15 | 30.43 | 31.06 | 1,997,166 | +0.38(+1.24%) |
Oct 11, 2012 | 30.20 | 30.75 | 30.11 | 30.68 | 2,440,381 | +0.79(+2.64%) |
Oct 10, 2012 | 30.59 | 30.59 | 29.67 | 29.89 | 3,910,555 | -0.69(-2.26%) |
Oct 09, 2012 | 30.65 | 30.85 | 28.23 | 30.58 | 15,259,605 | -0.26(-0.84%) |
Oct 08, 2012 | 30.99 | 31.60 | 30.66 | 30.84 | 2,609,337 | -0.53(-1.69%) |
Oct 05, 2012 | 29.71 | 32.07 | 29.64 | 31.37 | 9,427,457 | +1.78(+6.02%) |
Oct 04, 2012 | 27.99 | 29.60 | 27.66 | 29.59 | 5,856,757 | +1.73(+6.21%) |
Oct 03, 2012 | 27.82 | 27.95 | 27.33 | 27.86 | 3,839,434 | +0.00(+0.00%) |
Oct 02, 2012 | 29.13 | 29.25 | 27.64 | 27.86 | 3,680,591 | -0.19(-0.68%) |