Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 30.05 | 30.70 | 29.99 | 30.68 | 16,556,872 | +0.55(+1.83%) |
Dec 28, 2012 | 30.23 | 30.45 | 30.10 | 30.13 | 8,184,798 | -0.33(-1.09%) |
Dec 27, 2012 | 30.55 | 30.58 | 30.14 | 30.46 | 7,889,588 | -0.05(-0.16%) |
Dec 26, 2012 | 30.71 | 30.73 | 30.47 | 30.51 | 7,741,665 | -0.11(-0.34%) |
Dec 24, 2012 | 30.63 | 30.71 | 30.56 | 30.62 | 2,034,493 | -0.09(-0.29%) |
Dec 21, 2012 | 30.45 | 30.75 | 30.36 | 30.71 | 13,429,338 | -0.19(-0.63%) |
Dec 20, 2012 | 30.78 | 30.90 | 30.71 | 30.90 | 9,538,705 | +0.16(+0.52%) |
Dec 19, 2012 | 30.96 | 30.96 | 30.72 | 30.74 | 19,779,036 | -0.17(-0.55%) |
Dec 18, 2012 | 30.55 | 30.94 | 30.47 | 30.91 | 14,504,744 | +0.39(+1.29%) |
Dec 17, 2012 | 30.38 | 30.52 | 30.31 | 30.51 | 12,028,974 | +0.28(+0.93%) |
Dec 14, 2012 | 30.23 | 30.40 | 30.22 | 30.23 | 8,396,528 | -0.06(-0.21%) |
Dec 13, 2012 | 30.34 | 30.52 | 30.20 | 30.30 | 11,607,510 | -0.10(-0.32%) |
Dec 12, 2012 | 30.50 | 30.64 | 30.36 | 30.39 | 8,600,077 | +0.05(+0.16%) |
Dec 11, 2012 | 30.44 | 30.51 | 30.28 | 30.35 | 11,765,460 | +0.06(+0.21%) |
Dec 10, 2012 | 30.12 | 30.31 | 30.05 | 30.28 | 9,192,805 | +0.15(+0.49%) |
Dec 07, 2012 | 30.10 | 30.15 | 29.94 | 30.13 | 8,425,273 | +0.20(+0.66%) |
Dec 06, 2012 | 29.93 | 29.97 | 29.74 | 29.94 | 6,845,763 | -0.01(-0.03%) |
Dec 05, 2012 | 29.69 | 30.06 | 29.50 | 29.94 | 17,003,774 | +0.31(+1.06%) |
Dec 04, 2012 | 29.59 | 29.76 | 29.50 | 29.63 | 8,929,261 | -0.21(-0.70%) |
Nov 30, 2012 | 29.87 | 29.96 | 29.78 | 29.84 | 9,884,156 | -0.06(-0.22%) |
Nov 29, 2012 | 29.90 | 30.01 | 29.71 | 29.90 | 13,103,930 | +0.17(+0.57%) |
Nov 28, 2012 | 29.33 | 29.76 | 29.21 | 29.73 | 13,810,437 | +0.25(+0.84%) |
Nov 27, 2012 | 29.58 | 29.74 | 29.45 | 29.49 | 12,073,404 | -0.06(-0.20%) |
Nov 26, 2012 | 29.41 | 29.57 | 29.35 | 29.55 | 9,297,387 | +0.02(+0.07%) |
Nov 23, 2012 | 29.21 | 29.53 | 29.21 | 29.53 | 4,089,501 | +0.38(+1.30%) |
Nov 21, 2012 | 29.09 | 29.21 | 29.04 | 29.15 | 6,205,048 | +0.04(+0.14%) |
Nov 20, 2012 | 29.10 | 29.14 | 28.88 | 29.11 | 10,914,983 | +0.03(+0.10%) |
Nov 19, 2012 | 28.90 | 29.09 | 28.82 | 29.08 | 13,668,394 | +0.53(+1.87%) |
Nov 16, 2012 | 28.39 | 28.62 | 28.28 | 28.55 | 17,123,324 | +0.08(+0.28%) |
Nov 15, 2012 | 28.34 | 28.62 | 28.33 | 28.47 | 19,628,010 | +0.00(+0.01%) |
Nov 14, 2012 | 29.24 | 29.24 | 28.38 | 28.46 | 27,699,728 | -0.69(-2.36%) |
Nov 13, 2012 | 28.98 | 29.45 | 28.98 | 29.15 | 12,390,791 | -0.08(-0.27%) |
Nov 12, 2012 | 29.23 | 29.37 | 29.12 | 29.23 | 9,615,690 | +0.08(+0.28%) |
Nov 09, 2012 | 28.94 | 29.40 | 28.93 | 29.15 | 16,705,071 | +0.08(+0.28%) |
Nov 08, 2012 | 29.37 | 29.46 | 29.06 | 29.07 | 16,678,945 | -0.31(-1.04%) |
Nov 07, 2012 | 29.83 | 29.83 | 29.21 | 29.37 | 21,585,970 | -0.71(-2.35%) |
Nov 06, 2012 | 29.90 | 30.23 | 29.85 | 30.08 | 12,499,493 | +0.32(+1.08%) |
Nov 05, 2012 | 29.49 | 29.81 | 29.47 | 29.76 | 10,617,808 | +0.16(+0.54%) |
Nov 02, 2012 | 30.02 | 30.09 | 29.59 | 29.60 | 16,629,192 | -0.25(-0.84%) |
Nov 01, 2012 | 29.41 | 29.90 | 29.29 | 29.85 | 19,049,646 | +0.52(+1.78%) |
Oct 31, 2012 | 29.33 | 29.56 | 29.22 | 29.32 | 13,136,628 | +0.14(+0.47%) |
Oct 26, 2012 | 29.12 | 29.19 | 29.19 | 29.19 | 13,107,008 | +0.02(+0.08%) |
Oct 25, 2012 | 29.27 | 29.33 | 28.92 | 29.16 | 18,574,024 | +0.16(+0.55%) |
Oct 24, 2012 | 29.33 | 29.34 | 28.96 | 29.00 | 16,151,626 | -0.18(-0.63%) |
Oct 23, 2012 | 29.13 | 29.28 | 29.02 | 29.19 | 16,439,242 | -0.38(-1.28%) |
Oct 19, 2012 | 29.82 | 29.91 | 29.45 | 29.57 | 19,564,414 | -0.51(-1.68%) |
Oct 18, 2012 | 29.86 | 30.17 | 29.84 | 30.07 | 19,472,884 | +0.08(+0.28%) |
Oct 17, 2012 | 29.86 | 30.02 | 29.81 | 29.99 | 9,674,253 | +0.18(+0.61%) |
Oct 16, 2012 | 29.57 | 29.83 | 29.57 | 29.81 | 11,644,083 | +0.31(+1.06%) |
Oct 15, 2012 | 29.29 | 29.51 | 29.24 | 29.49 | 12,113,119 | +0.20(+0.69%) |
Oct 12, 2012 | 29.38 | 29.52 | 29.18 | 29.29 | 12,145,571 | +0.03(+0.11%) |
Oct 11, 2012 | 29.38 | 29.50 | 29.26 | 29.26 | 10,958,975 | +0.09(+0.30%) |
Oct 10, 2012 | 29.33 | 29.43 | 29.14 | 29.17 | 18,048,288 | -0.27(-0.93%) |
Oct 09, 2012 | 29.79 | 29.82 | 29.43 | 29.45 | 13,642,110 | -0.35(-1.16%) |
Oct 08, 2012 | 29.69 | 29.84 | 29.65 | 29.79 | 6,118,785 | -0.07(-0.24%) |
Oct 05, 2012 | 29.97 | 30.07 | 29.73 | 29.86 | 13,134,041 | +0.10(+0.32%) |
Oct 04, 2012 | 29.76 | 29.83 | 29.65 | 29.77 | 11,060,568 | +0.17(+0.57%) |
Oct 03, 2012 | 29.57 | 29.65 | 29.37 | 29.60 | 9,743,357 | +0.15(+0.52%) |
Oct 02, 2012 | 29.60 | 29.63 | 29.33 | 29.45 | 12,818,994 | -0.05(-0.16%) |