Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 29.61 | 30.91 | 29.49 | 30.86 | 3,103,061 | +1.06(+3.54%) |
Dec 28, 2012 | 29.74 | 30.55 | 29.48 | 29.80 | 2,326,422 | -0.22(-0.73%) |
Dec 27, 2012 | 30.75 | 30.75 | 29.57 | 30.02 | 2,391,115 | -0.61(-1.99%) |
Dec 26, 2012 | 30.26 | 31.22 | 30.25 | 30.63 | 2,393,096 | +0.37(+1.22%) |
Dec 24, 2012 | 30.67 | 31.38 | 29.58 | 30.26 | 1,970,947 | -0.66(-2.13%) |
Dec 21, 2012 | 31.53 | 31.75 | 30.67 | 30.92 | 4,770,474 | -1.33(-4.12%) |
Dec 20, 2012 | 32.90 | 33.20 | 32.12 | 32.25 | 3,323,373 | -0.78(-2.36%) |
Dec 19, 2012 | 32.10 | 33.38 | 31.89 | 33.03 | 4,607,531 | +1.03(+3.22%) |
Dec 18, 2012 | 32.39 | 32.54 | 31.70 | 32.00 | 3,536,566 | -0.03(-0.09%) |
Dec 17, 2012 | 32.57 | 32.71 | 31.40 | 32.03 | 2,865,889 | -0.53(-1.63%) |
Dec 14, 2012 | 32.05 | 33.17 | 32.03 | 32.56 | 5,430,654 | +0.79(+2.49%) |
Dec 13, 2012 | 32.40 | 32.50 | 31.31 | 31.77 | 6,092,751 | -0.23(-0.71%) |
Dec 12, 2012 | 31.39 | 33.15 | 31.39 | 32.00 | 8,586,623 | +1.39(+4.53%) |
Dec 12, 2012 | 30.61 | 30.61 | 30.55 | 30.61 | 643 | -0.47(-1.51%) |
Dec 11, 2012 | 30.37 | 31.27 | 30.20 | 31.08 | 3,411,104 | +0.53(+1.73%) |
Dec 11, 2012 | 30.55 | 30.55 | 30.53 | 30.55 | 5,608 | +0.52(+1.72%) |
Dec 10, 2012 | 29.90 | 30.45 | 29.37 | 30.03 | 3,046,093 | -0.50(-1.63%) |
Dec 10, 2012 | 30.38 | 30.53 | 30.38 | 30.53 | 502 | +0.62(+2.07%) |
Dec 07, 2012 | 30.98 | 31.36 | 29.29 | 29.91 | 6,769,628 | -0.81(-2.64%) |
Dec 06, 2012 | 29.86 | 30.84 | 29.80 | 30.72 | 4,751,529 | +0.78(+2.61%) |
Dec 05, 2012 | 29.29 | 30.49 | 29.15 | 29.94 | 7,049,527 | +0.33(+1.11%) |
Dec 04, 2012 | 27.45 | 29.73 | 27.32 | 29.61 | 9,929,283 | +2.62(+9.71%) |
Nov 30, 2012 | 26.86 | 27.48 | 26.74 | 26.99 | 4,134,110 | -0.04(-0.15%) |
Nov 29, 2012 | 27.46 | 27.69 | 26.70 | 27.03 | 4,411,194 | -0.18(-0.66%) |
Nov 28, 2012 | 26.28 | 27.75 | 25.20 | 27.21 | 8,432,976 | +0.93(+3.54%) |
Nov 27, 2012 | 25.20 | 27.27 | 25.10 | 26.28 | 10,878,621 | +0.97(+3.83%) |
Nov 26, 2012 | 24.75 | 25.48 | 24.41 | 25.31 | 3,241,363 | +0.86(+3.52%) |
Nov 23, 2012 | 24.49 | 24.98 | 24.35 | 24.45 | 1,262,180 | -0.02(-0.08%) |
Nov 21, 2012 | 24.29 | 24.52 | 24.06 | 24.47 | 2,036,480 | +0.60(+2.51%) |
Nov 20, 2012 | 24.03 | 24.03 | 23.41 | 23.87 | 1,941,353 | -0.28(-1.16%) |
Nov 19, 2012 | 24.16 | 24.37 | 23.70 | 24.15 | 2,752,512 | +0.61(+2.59%) |
Nov 16, 2012 | 23.40 | 23.72 | 22.62 | 23.54 | 3,431,374 | +0.29(+1.25%) |
Nov 15, 2012 | 23.55 | 23.75 | 22.52 | 23.25 | 3,585,897 | -0.20(-0.85%) |
Nov 14, 2012 | 24.78 | 24.86 | 23.28 | 23.45 | 3,258,459 | -0.95(-3.89%) |
Nov 13, 2012 | 25.26 | 25.40 | 24.34 | 24.40 | 3,534,056 | -1.03(-4.05%) |
Nov 12, 2012 | 24.75 | 25.97 | 24.67 | 25.43 | 4,915,453 | +0.88(+3.58%) |
Nov 09, 2012 | 24.50 | 25.37 | 24.39 | 24.55 | 4,081,838 | +0.40(+1.66%) |
Nov 08, 2012 | 24.24 | 24.70 | 24.02 | 24.15 | 3,927,777 | +0.48(+2.01%) |
Nov 07, 2012 | 25.15 | 25.64 | 23.63 | 23.67 | 6,885,420 | -1.12(-4.51%) |
Nov 06, 2012 | 23.27 | 25.28 | 23.25 | 24.79 | 6,322,911 | +1.47(+6.29%) |
Nov 05, 2012 | 22.55 | 23.44 | 22.52 | 23.32 | 3,243,713 | +0.79(+3.48%) |
Nov 02, 2012 | 22.85 | 23.53 | 22.20 | 22.54 | 7,663,080 | -2.21(-8.92%) |
Nov 01, 2012 | 24.50 | 24.90 | 24.14 | 24.75 | 4,988,944 | +0.45(+1.85%) |
Oct 31, 2012 | 24.20 | 24.37 | 23.83 | 24.30 | 2,341,109 | +0.33(+1.38%) |
Oct 26, 2012 | 23.77 | 23.97 | 23.97 | 23.97 | 2,880,100 | +0.20(+0.84%) |
Oct 25, 2012 | 23.60 | 24.08 | 22.75 | 23.77 | 4,120,994 | +0.41(+1.76%) |
Oct 24, 2012 | 23.49 | 23.73 | 22.84 | 23.36 | 2,478,649 | +0.05(+0.20%) |
Oct 23, 2012 | 22.99 | 23.52 | 22.56 | 23.31 | 3,205,427 | -0.23(-0.96%) |
Oct 19, 2012 | 24.85 | 25.00 | 23.21 | 23.54 | 6,594,027 | -1.60(-6.36%) |
Oct 18, 2012 | 24.99 | 25.55 | 24.60 | 25.14 | 4,650,766 | -0.03(-0.12%) |
Oct 17, 2012 | 24.60 | 25.94 | 24.50 | 25.17 | 10,459,238 | +1.08(+4.48%) |
Oct 16, 2012 | 22.40 | 24.30 | 22.22 | 24.09 | 8,316,286 | +1.84(+8.27%) |
Oct 15, 2012 | 22.22 | 22.40 | 21.82 | 22.25 | 3,616,082 | +0.14(+0.63%) |
Oct 12, 2012 | 21.80 | 22.33 | 21.74 | 22.11 | 3,699,200 | +0.39(+1.80%) |
Oct 11, 2012 | 21.84 | 22.19 | 21.50 | 21.72 | 6,292,857 | +0.68(+3.23%) |
Oct 10, 2012 | 20.85 | 21.29 | 20.56 | 21.04 | 5,314,414 | +0.24(+1.15%) |
Oct 09, 2012 | 20.40 | 21.13 | 20.12 | 20.80 | 6,341,662 | +0.54(+2.67%) |
Oct 08, 2012 | 20.38 | 20.94 | 20.14 | 20.26 | 4,584,602 | +0.19(+0.95%) |
Oct 05, 2012 | 21.90 | 22.12 | 19.68 | 20.07 | 15,019,643 | -2.48(-11.00%) |
Oct 04, 2012 | 22.27 | 23.15 | 21.60 | 22.55 | 6,370,462 | +0.56(+2.52%) |
Oct 03, 2012 | 23.00 | 23.39 | 21.80 | 22.00 | 5,578,256 | -0.88(-3.87%) |
Oct 02, 2012 | 22.39 | 23.29 | 21.92 | 22.88 | 6,207,352 | +0.95(+4.33%) |