Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 31.93 | 32.42 | 31.86 | 32.36 | 32,800,200 | +0.47(+1.48%) |
Dec 28, 2012 | 31.76 | 32.01 | 31.73 | 31.89 | 24,158,724 | +0.09(+0.30%) |
Dec 27, 2012 | 31.75 | 31.84 | 31.52 | 31.79 | 20,917,910 | +0.23(+0.73%) |
Dec 26, 2012 | 31.71 | 31.78 | 31.56 | 31.56 | 17,424,572 | +0.08(+0.24%) |
Dec 24, 2012 | 31.53 | 31.54 | 31.41 | 31.49 | 5,240,257 | -0.07(-0.21%) |
Dec 21, 2012 | 31.39 | 31.56 | 31.34 | 31.55 | 50,615,508 | -0.35(-1.09%) |
Dec 20, 2012 | 31.71 | 31.92 | 31.63 | 31.90 | 36,779,484 | +0.22(+0.69%) |
Dec 19, 2012 | 31.78 | 31.87 | 31.67 | 31.68 | 34,724,176 | -0.04(-0.14%) |
Dec 18, 2012 | 31.51 | 31.76 | 31.37 | 31.73 | 28,074,282 | +0.20(+0.63%) |
Dec 17, 2012 | 31.40 | 31.55 | 31.35 | 31.53 | 31,374,732 | +0.08(+0.24%) |
Dec 14, 2012 | 31.35 | 31.52 | 31.33 | 31.45 | 24,204,414 | +0.16(+0.51%) |
Dec 13, 2012 | 31.42 | 31.50 | 31.23 | 31.29 | 27,827,650 | -0.15(-0.48%) |
Dec 12, 2012 | 31.45 | 31.63 | 31.36 | 31.45 | 30,964,714 | +0.12(+0.39%) |
Dec 11, 2012 | 31.20 | 31.36 | 31.16 | 31.32 | 26,173,522 | +0.16(+0.51%) |
Dec 10, 2012 | 30.99 | 31.22 | 30.96 | 31.17 | 18,846,938 | +0.21(+0.67%) |
Dec 07, 2012 | 30.94 | 30.99 | 30.81 | 30.96 | 21,771,832 | +0.11(+0.35%) |
Dec 06, 2012 | 30.71 | 30.89 | 30.68 | 30.85 | 23,775,376 | +0.19(+0.63%) |
Dec 05, 2012 | 30.63 | 30.81 | 30.54 | 30.65 | 24,375,428 | +0.35(+1.14%) |
Dec 04, 2012 | 30.35 | 30.47 | 30.30 | 30.31 | 32,663,172 | +0.09(+0.30%) |
Nov 30, 2012 | 30.34 | 30.35 | 30.16 | 30.22 | 45,752,172 | -0.05(-0.15%) |
Nov 29, 2012 | 30.23 | 30.37 | 30.11 | 30.27 | 22,565,028 | +0.21(+0.69%) |
Nov 28, 2012 | 29.73 | 30.08 | 29.63 | 30.06 | 22,736,566 | +0.14(+0.48%) |
Nov 27, 2012 | 30.14 | 30.16 | 29.89 | 29.91 | 14,148,898 | -0.25(-0.83%) |
Nov 26, 2012 | 30.03 | 30.17 | 29.96 | 30.17 | 15,971,500 | +0.04(+0.14%) |
Nov 23, 2012 | 30.01 | 30.17 | 29.99 | 30.12 | 7,109,853 | +0.46(+1.55%) |
Nov 21, 2012 | 29.60 | 29.72 | 29.52 | 29.66 | 17,036,444 | -0.04(-0.15%) |
Nov 20, 2012 | 29.53 | 29.71 | 29.45 | 29.71 | 24,991,792 | -0.07(-0.23%) |
Nov 19, 2012 | 29.50 | 29.78 | 29.50 | 29.77 | 20,358,348 | +0.51(+1.76%) |
Nov 16, 2012 | 29.16 | 29.27 | 28.91 | 29.26 | 28,904,006 | +0.07(+0.25%) |
Nov 15, 2012 | 29.14 | 29.28 | 29.02 | 29.19 | 27,438,678 | +0.10(+0.36%) |
Nov 14, 2012 | 29.57 | 29.60 | 29.03 | 29.08 | 29,671,328 | -0.43(-1.47%) |
Nov 13, 2012 | 29.44 | 29.68 | 29.35 | 29.52 | 20,317,848 | -0.28(-0.94%) |
Nov 12, 2012 | 29.83 | 29.89 | 29.75 | 29.80 | 16,910,976 | +0.09(+0.29%) |
Nov 09, 2012 | 29.66 | 29.92 | 29.62 | 29.71 | 45,868,996 | +0.11(+0.36%) |
Nov 08, 2012 | 29.94 | 30.11 | 29.58 | 29.60 | 45,439,188 | -0.36(-1.22%) |
Nov 07, 2012 | 30.19 | 30.21 | 29.78 | 29.97 | 51,327,228 | -0.46(-1.52%) |
Nov 06, 2012 | 30.29 | 30.52 | 30.27 | 30.43 | 25,492,152 | +0.19(+0.64%) |
Nov 05, 2012 | 30.09 | 30.24 | 30.01 | 30.24 | 21,475,974 | +0.14(+0.48%) |
Nov 02, 2012 | 30.44 | 30.45 | 30.02 | 30.09 | 26,151,438 | -0.18(-0.61%) |
Nov 01, 2012 | 30.08 | 30.35 | 30.07 | 30.28 | 26,137,474 | +0.43(+1.45%) |
Oct 31, 2012 | 29.96 | 30.03 | 29.73 | 29.85 | 27,835,698 | -0.04(-0.13%) |
Oct 26, 2012 | 29.92 | 29.89 | 29.89 | 29.89 | 19,405,848 | -0.21(-0.69%) |
Oct 25, 2012 | 30.22 | 30.26 | 29.94 | 30.09 | 15,951,694 | +0.29(+0.99%) |
Oct 24, 2012 | 30.01 | 30.07 | 29.78 | 29.80 | 15,679,375 | +0.05(+0.17%) |
Oct 23, 2012 | 29.88 | 29.89 | 29.58 | 29.75 | 23,326,498 | -0.32(-1.07%) |
Oct 19, 2012 | 30.35 | 30.35 | 29.99 | 30.07 | 26,003,292 | -0.48(-1.56%) |
Oct 18, 2012 | 30.47 | 30.68 | 30.42 | 30.55 | 20,013,710 | -0.08(-0.27%) |
Oct 17, 2012 | 30.50 | 30.71 | 30.39 | 30.63 | 28,548,380 | +0.24(+0.79%) |
Oct 16, 2012 | 30.30 | 30.50 | 30.30 | 30.39 | 34,178,888 | +0.27(+0.88%) |
Oct 15, 2012 | 30.00 | 30.17 | 29.89 | 30.12 | 16,686,556 | +0.20(+0.67%) |
Oct 12, 2012 | 29.99 | 30.13 | 29.86 | 29.92 | 21,874,036 | -0.09(-0.29%) |
Oct 11, 2012 | 30.08 | 30.17 | 30.01 | 30.01 | 15,090,187 | +0.28(+0.94%) |
Oct 10, 2012 | 29.94 | 29.95 | 29.67 | 29.73 | 20,672,208 | -0.15(-0.51%) |
Oct 09, 2012 | 30.11 | 30.37 | 29.80 | 29.88 | 21,226,554 | -0.24(-0.81%) |
Oct 08, 2012 | 30.03 | 30.18 | 29.99 | 30.12 | 16,867,596 | -0.28(-0.92%) |
Oct 05, 2012 | 30.58 | 30.68 | 30.30 | 30.40 | 37,479,204 | -0.02(-0.07%) |
Oct 04, 2012 | 30.24 | 30.45 | 30.16 | 30.42 | 26,639,274 | +0.28(+0.93%) |
Oct 03, 2012 | 30.35 | 30.35 | 30.09 | 30.14 | 18,111,940 | -0.16(-0.52%) |
Oct 02, 2012 | 30.48 | 30.52 | 30.17 | 30.30 | 25,714,146 | -0.02(-0.07%) |