Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 31.35 | 32.50 | 31.23 | 32.47 | 1,328,950 | +1.14(+3.64%) |
Dec 28, 2012 | 31.84 | 32.06 | 31.27 | 31.33 | 1,632,414 | -0.65(-2.03%) |
Dec 27, 2012 | 32.28 | 32.45 | 31.30 | 31.98 | 2,213,507 | -0.35(-1.08%) |
Dec 26, 2012 | 32.33 | 33.07 | 32.28 | 32.33 | 1,246,761 | +0.00(+0.00%) |
Dec 24, 2012 | 32.51 | 32.54 | 32.05 | 32.33 | 624,925 | -0.10(-0.31%) |
Dec 21, 2012 | 33.14 | 33.16 | 32.41 | 32.43 | 2,834,775 | -1.07(-3.19%) |
Dec 20, 2012 | 33.02 | 33.86 | 32.85 | 33.50 | 3,397,935 | +0.50(+1.52%) |
Dec 19, 2012 | 32.44 | 33.15 | 32.31 | 33.00 | 2,461,138 | +0.53(+1.63%) |
Dec 18, 2012 | 31.81 | 32.77 | 31.58 | 32.47 | 3,336,491 | +1.29(+4.14%) |
Dec 17, 2012 | 31.11 | 31.67 | 31.10 | 31.18 | 2,357,096 | +0.55(+1.80%) |
Dec 14, 2012 | 30.35 | 30.74 | 30.30 | 30.63 | 2,187,501 | +0.43(+1.42%) |
Dec 13, 2012 | 30.13 | 30.53 | 29.99 | 30.20 | 1,539,506 | +0.05(+0.17%) |
Dec 12, 2012 | 30.18 | 30.72 | 30.11 | 30.15 | 2,201,931 | +0.06(+0.20%) |
Dec 11, 2012 | 29.48 | 30.11 | 29.43 | 30.09 | 2,241,572 | +0.48(+1.62%) |
Dec 10, 2012 | 28.99 | 29.67 | 28.80 | 29.61 | 1,940,653 | +0.76(+2.63%) |
Dec 07, 2012 | 29.20 | 29.35 | 28.74 | 28.85 | 1,704,036 | -0.24(-0.83%) |
Dec 06, 2012 | 28.96 | 29.23 | 28.83 | 29.09 | 1,643,295 | +0.12(+0.41%) |
Dec 05, 2012 | 28.96 | 29.25 | 28.71 | 28.97 | 1,259,319 | +0.04(+0.14%) |
Dec 04, 2012 | 28.73 | 29.07 | 28.73 | 28.93 | 2,100,516 | -0.03(-0.10%) |
Nov 30, 2012 | 28.82 | 29.00 | 28.45 | 28.96 | 2,095,259 | +0.01(+0.03%) |
Nov 29, 2012 | 28.60 | 28.99 | 28.59 | 28.95 | 1,678,292 | +0.57(+2.01%) |
Nov 28, 2012 | 27.51 | 28.43 | 27.40 | 28.38 | 1,581,016 | +0.69(+2.49%) |
Nov 27, 2012 | 28.11 | 28.32 | 27.64 | 27.69 | 2,170,422 | -0.39(-1.39%) |
Nov 26, 2012 | 28.03 | 28.11 | 27.66 | 28.08 | 1,576,827 | -0.21(-0.74%) |
Nov 23, 2012 | 28.09 | 28.35 | 27.96 | 28.29 | 696,005 | +0.29(+1.04%) |
Nov 21, 2012 | 27.77 | 28.00 | 27.64 | 28.00 | 1,641,366 | +0.20(+0.72%) |
Nov 20, 2012 | 27.38 | 27.90 | 27.25 | 27.80 | 1,686,908 | +0.31(+1.13%) |
Nov 19, 2012 | 26.72 | 27.60 | 26.61 | 27.49 | 3,351,721 | +1.10(+4.17%) |
Nov 16, 2012 | 25.07 | 26.42 | 25.07 | 26.39 | 5,173,486 | +1.24(+4.93%) |
Nov 15, 2012 | 25.33 | 25.51 | 24.85 | 25.15 | 3,163,557 | -0.03(-0.12%) |
Nov 14, 2012 | 26.18 | 26.28 | 25.08 | 25.18 | 2,532,665 | -0.96(-3.67%) |
Nov 13, 2012 | 26.47 | 26.57 | 26.04 | 26.14 | 3,214,850 | -0.43(-1.62%) |
Nov 12, 2012 | 26.04 | 26.72 | 25.96 | 26.57 | 2,019,372 | +0.36(+1.37%) |
Nov 09, 2012 | 26.25 | 26.58 | 25.98 | 26.21 | 1,525,475 | -0.09(-0.34%) |
Nov 08, 2012 | 27.33 | 27.35 | 26.30 | 26.30 | 3,834,492 | -1.04(-3.80%) |
Nov 07, 2012 | 26.11 | 27.59 | 25.90 | 27.34 | 9,527,750 | +2.39(+9.58%) |
Nov 06, 2012 | 25.88 | 25.95 | 24.36 | 24.95 | 4,718,530 | -0.97(-3.74%) |
Nov 05, 2012 | 24.78 | 25.98 | 24.71 | 25.92 | 3,038,748 | +0.89(+3.56%) |
Nov 02, 2012 | 25.44 | 25.60 | 24.91 | 25.03 | 3,066,632 | -0.37(-1.46%) |
Nov 01, 2012 | 23.69 | 25.46 | 23.67 | 25.40 | 3,629,681 | +1.80(+7.63%) |
Oct 31, 2012 | 23.31 | 23.70 | 23.05 | 23.60 | 1,655,133 | +0.27(+1.16%) |
Oct 26, 2012 | 23.70 | 23.33 | 23.33 | 23.33 | 2,128,800 | -0.42(-1.77%) |
Oct 25, 2012 | 23.53 | 23.79 | 23.22 | 23.75 | 2,088,966 | +0.37(+1.58%) |
Oct 24, 2012 | 23.52 | 23.76 | 23.10 | 23.38 | 1,855,029 | +0.09(+0.39%) |
Oct 23, 2012 | 23.41 | 23.50 | 22.86 | 23.29 | 2,825,723 | -0.22(-0.94%) |
Oct 19, 2012 | 24.04 | 24.04 | 23.33 | 23.51 | 1,946,533 | -0.61(-2.53%) |
Oct 18, 2012 | 24.55 | 24.67 | 23.97 | 24.12 | 2,011,477 | -0.18(-0.74%) |
Oct 17, 2012 | 24.24 | 24.84 | 24.15 | 24.30 | 2,307,462 | +0.18(+0.75%) |
Oct 16, 2012 | 24.22 | 24.60 | 23.93 | 24.12 | 3,227,661 | -0.06(-0.25%) |
Oct 15, 2012 | 23.67 | 24.45 | 23.34 | 24.18 | 3,097,873 | +0.51(+2.15%) |
Oct 12, 2012 | 24.07 | 24.15 | 23.49 | 23.67 | 2,154,358 | -0.42(-1.74%) |