Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 29.73 | 30.18 | 29.66 | 30.14 | 608,561 | +0.67(+2.26%) |
Dec 28, 2012 | 29.59 | 29.70 | 29.46 | 29.48 | 1,347,163 | -0.52(-1.74%) |
Dec 27, 2012 | 30.09 | 30.10 | 29.81 | 30.00 | 827,991 | +0.29(+0.98%) |
Dec 26, 2012 | 29.73 | 29.94 | 29.64 | 29.71 | 374,398 | -0.06(-0.21%) |
Dec 24, 2012 | 29.83 | 29.90 | 29.68 | 29.77 | 503,493 | -0.13(-0.42%) |
Dec 21, 2012 | 29.68 | 29.90 | 29.62 | 29.90 | 1,912,195 | -0.18(-0.60%) |
Dec 20, 2012 | 30.03 | 30.11 | 29.93 | 30.08 | 3,887,537 | +0.15(+0.51%) |
Dec 19, 2012 | 30.10 | 30.11 | 29.89 | 29.92 | 2,125,850 | +0.13(+0.45%) |
Dec 18, 2012 | 29.59 | 29.85 | 29.52 | 29.79 | 3,061,103 | +0.31(+1.06%) |
Dec 17, 2012 | 29.34 | 29.50 | 29.34 | 29.48 | 1,642,212 | +0.05(+0.18%) |
Dec 14, 2012 | 29.23 | 29.51 | 29.21 | 29.42 | 1,486,750 | +0.24(+0.83%) |
Dec 13, 2012 | 29.16 | 29.32 | 29.11 | 29.18 | 3,136,541 | -0.04(-0.12%) |
Dec 12, 2012 | 29.14 | 29.42 | 29.12 | 29.22 | 1,533,413 | +0.19(+0.65%) |
Dec 11, 2012 | 28.96 | 29.07 | 28.93 | 29.03 | 822,276 | +0.31(+1.09%) |
Dec 10, 2012 | 28.52 | 28.71 | 28.52 | 28.71 | 1,239,522 | -0.04(-0.16%) |
Dec 07, 2012 | 28.69 | 28.76 | 28.52 | 28.76 | 3,836,052 | -0.13(-0.47%) |
Dec 06, 2012 | 28.91 | 28.91 | 28.70 | 28.89 | 3,453,469 | -0.03(-0.09%) |
Dec 05, 2012 | 28.82 | 29.05 | 28.71 | 28.92 | 1,060,677 | +0.04(+0.12%) |
Dec 04, 2012 | 28.85 | 28.93 | 28.76 | 28.88 | 545,173 | +0.28(+0.97%) |
Nov 30, 2012 | 28.62 | 28.73 | 28.52 | 28.61 | 676,772 | +0.13(+0.44%) |
Nov 29, 2012 | 28.49 | 28.56 | 28.31 | 28.48 | 4,722,012 | +0.26(+0.92%) |
Nov 28, 2012 | 27.77 | 28.26 | 27.71 | 28.22 | 567,926 | +0.28(+1.00%) |
Nov 27, 2012 | 27.99 | 28.13 | 27.92 | 27.94 | 560,206 | -0.20(-0.70%) |
Nov 26, 2012 | 28.05 | 28.24 | 27.97 | 28.14 | 3,525,506 | -0.08(-0.29%) |
Nov 23, 2012 | 27.99 | 28.22 | 27.99 | 28.22 | 230,789 | +0.76(+2.78%) |
Nov 21, 2012 | 27.38 | 27.47 | 27.36 | 27.46 | 3,397,739 | +0.11(+0.39%) |
Nov 20, 2012 | 27.12 | 27.38 | 27.10 | 27.35 | 2,387,936 | +0.19(+0.69%) |
Nov 19, 2012 | 26.85 | 27.20 | 26.82 | 27.16 | 7,072,240 | +0.70(+2.65%) |
Nov 16, 2012 | 26.62 | 26.62 | 26.25 | 26.46 | 585,098 | -0.26(-0.97%) |
Nov 15, 2012 | 26.78 | 26.93 | 26.60 | 26.72 | 519,397 | +0.06(+0.24%) |
Nov 14, 2012 | 26.98 | 27.01 | 26.59 | 26.66 | 7,886,090 | -0.10(-0.37%) |
Nov 13, 2012 | 26.57 | 27.02 | 26.53 | 26.76 | 2,113,402 | -0.13(-0.47%) |
Nov 12, 2012 | 26.89 | 26.95 | 26.79 | 26.88 | 571,711 | +0.07(+0.27%) |
Nov 09, 2012 | 26.68 | 26.94 | 26.65 | 26.81 | 10,083,938 | -0.09(-0.33%) |
Nov 08, 2012 | 27.07 | 27.22 | 26.87 | 26.90 | 311,755 | -0.37(-1.35%) |
Nov 07, 2012 | 27.31 | 27.34 | 27.06 | 27.27 | 517,946 | -0.54(-1.94%) |
Nov 06, 2012 | 27.65 | 27.88 | 27.50 | 27.81 | 724,271 | +0.31(+1.11%) |
Nov 05, 2012 | 27.51 | 27.55 | 27.40 | 27.50 | 751,106 | -0.17(-0.62%) |
Nov 02, 2012 | 27.99 | 27.99 | 27.64 | 27.67 | 905,066 | -0.31(-1.12%) |
Nov 01, 2012 | 27.89 | 28.04 | 27.82 | 27.99 | 606,811 | +0.32(+1.17%) |
Oct 31, 2012 | 27.92 | 27.94 | 27.58 | 27.66 | 386,743 | +0.06(+0.23%) |
Oct 26, 2012 | 27.52 | 27.60 | 27.60 | 27.60 | 270,065 | +0.12(+0.42%) |
Oct 25, 2012 | 27.74 | 27.80 | 27.41 | 27.48 | 647,684 | +0.04(+0.16%) |
Oct 24, 2012 | 27.62 | 27.67 | 27.44 | 27.44 | 228,073 | -0.13(-0.46%) |
Oct 23, 2012 | 27.51 | 27.62 | 27.32 | 27.56 | 341,250 | -0.54(-1.92%) |
Oct 19, 2012 | 28.42 | 28.43 | 28.05 | 28.10 | 9,173,246 | -0.47(-1.63%) |
Oct 18, 2012 | 28.52 | 28.76 | 28.50 | 28.57 | 12,229,513 | -0.12(-0.41%) |
Oct 17, 2012 | 28.52 | 28.75 | 28.43 | 28.69 | 7,645,800 | +0.37(+1.30%) |
Oct 16, 2012 | 28.07 | 28.34 | 28.06 | 28.32 | 460,025 | +0.70(+2.53%) |
Oct 15, 2012 | 27.58 | 27.66 | 27.39 | 27.62 | 146,784 | +0.27(+0.98%) |
Oct 12, 2012 | 27.51 | 27.64 | 27.30 | 27.35 | 346,281 | -0.02(-0.07%) |
Oct 11, 2012 | 27.50 | 27.62 | 27.37 | 27.37 | 828,262 | +0.31(+1.13%) |
Oct 10, 2012 | 27.22 | 27.26 | 27.02 | 27.06 | 109,003 | -0.13(-0.46%) |
Oct 09, 2012 | 27.49 | 27.57 | 27.15 | 27.19 | 474,684 | -0.55(-1.97%) |
Oct 08, 2012 | 27.73 | 27.81 | 27.64 | 27.73 | 249,748 | -0.27(-0.96%) |
Oct 05, 2012 | 28.11 | 28.27 | 27.96 | 28.00 | 3,126,691 | +0.23(+0.84%) |
Oct 04, 2012 | 27.64 | 27.79 | 27.54 | 27.77 | 472,008 | +0.34(+1.24%) |
Oct 03, 2012 | 27.50 | 27.54 | 27.34 | 27.43 | 374,184 | -0.09(-0.33%) |
Oct 02, 2012 | 27.69 | 27.76 | 27.39 | 27.52 | 1,706,866 | +0.24(+0.89%) |