Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 31.16 | 31.81 | 31.13 | 31.79 | 31,974,842 | +0.53(+1.69%) |
Dec 28, 2012 | 31.16 | 31.59 | 31.15 | 31.26 | 21,304,782 | -0.28(-0.89%) |
Dec 27, 2012 | 31.78 | 31.83 | 31.02 | 31.54 | 27,031,110 | -0.24(-0.75%) |
Dec 26, 2012 | 31.78 | 31.94 | 31.61 | 31.78 | 15,903,490 | +0.03(+0.09%) |
Dec 24, 2012 | 31.61 | 31.83 | 31.60 | 31.75 | 11,925,799 | -0.06(-0.18%) |
Dec 21, 2012 | 31.68 | 31.96 | 31.34 | 31.81 | 53,922,572 | -0.38(-1.19%) |
Dec 20, 2012 | 31.59 | 32.20 | 31.39 | 32.20 | 34,543,352 | +0.72(+2.30%) |
Dec 19, 2012 | 31.80 | 32.09 | 31.39 | 31.47 | 47,506,452 | -0.25(-0.78%) |
Dec 18, 2012 | 31.69 | 31.77 | 31.31 | 31.72 | 46,830,252 | +0.28(+0.90%) |
Dec 17, 2012 | 31.09 | 31.46 | 30.95 | 31.44 | 33,026,308 | +0.48(+1.57%) |
Dec 14, 2012 | 30.92 | 31.17 | 30.88 | 30.95 | 22,418,582 | +0.02(+0.07%) |
Dec 13, 2012 | 30.84 | 31.03 | 30.73 | 30.93 | 25,527,118 | +0.01(+0.02%) |
Dec 12, 2012 | 31.09 | 31.36 | 30.87 | 30.92 | 31,944,120 | +0.09(+0.30%) |
Dec 11, 2012 | 30.80 | 31.15 | 30.67 | 30.83 | 30,365,522 | +0.24(+0.78%) |
Dec 10, 2012 | 30.76 | 30.85 | 30.37 | 30.59 | 30,973,356 | -0.18(-0.59%) |
Dec 07, 2012 | 30.25 | 30.78 | 30.17 | 30.77 | 47,799,228 | +0.79(+2.63%) |
Dec 06, 2012 | 29.82 | 30.04 | 29.72 | 29.98 | 28,316,392 | +0.20(+0.66%) |
Dec 05, 2012 | 29.42 | 30.00 | 29.28 | 29.79 | 35,219,464 | +0.46(+1.55%) |
Dec 04, 2012 | 29.48 | 29.59 | 29.06 | 29.33 | 33,237,660 | -0.37(-1.24%) |
Nov 30, 2012 | 29.64 | 29.89 | 29.53 | 29.70 | 27,775,446 | -0.10(-0.34%) |
Nov 29, 2012 | 29.75 | 29.90 | 29.58 | 29.80 | 26,161,576 | +0.28(+0.96%) |
Nov 28, 2012 | 29.27 | 29.56 | 28.83 | 29.52 | 36,110,556 | +0.06(+0.20%) |
Nov 27, 2012 | 29.55 | 29.79 | 29.38 | 29.46 | 27,489,384 | -0.09(-0.32%) |
Nov 26, 2012 | 29.49 | 29.56 | 28.99 | 29.56 | 28,161,962 | -0.15(-0.51%) |
Nov 23, 2012 | 29.72 | 29.80 | 29.62 | 29.71 | 11,502,907 | +0.26(+0.88%) |
Nov 21, 2012 | 29.60 | 29.63 | 29.17 | 29.45 | 18,030,258 | +0.02(+0.07%) |
Nov 20, 2012 | 29.16 | 29.77 | 29.10 | 29.43 | 26,799,024 | +0.08(+0.27%) |
Nov 19, 2012 | 28.99 | 29.43 | 28.99 | 29.35 | 37,041,604 | +0.77(+2.68%) |
Nov 16, 2012 | 28.51 | 28.68 | 28.07 | 28.58 | 44,898,816 | +0.10(+0.36%) |
Nov 15, 2012 | 28.24 | 28.72 | 28.18 | 28.48 | 34,383,716 | +0.07(+0.25%) |
Nov 14, 2012 | 29.07 | 29.19 | 28.29 | 28.41 | 42,789,176 | -0.54(-1.87%) |
Nov 13, 2012 | 29.05 | 29.30 | 28.92 | 28.95 | 27,331,062 | -0.39(-1.33%) |
Nov 12, 2012 | 29.53 | 29.58 | 29.14 | 29.34 | 17,725,936 | -0.03(-0.10%) |
Nov 09, 2012 | 29.14 | 29.81 | 28.82 | 29.37 | 38,117,352 | +0.16(+0.54%) |
Nov 08, 2012 | 29.85 | 30.00 | 29.21 | 29.21 | 38,465,736 | -0.06(-0.20%) |
Nov 07, 2012 | 30.37 | 30.37 | 29.14 | 29.27 | 65,862,080 | -1.74(-5.60%) |
Nov 06, 2012 | 30.76 | 31.13 | 30.66 | 31.00 | 23,776,974 | +0.44(+1.44%) |
Nov 05, 2012 | 30.60 | 30.63 | 30.26 | 30.56 | 18,311,164 | -0.11(-0.35%) |
Nov 02, 2012 | 31.12 | 31.14 | 30.60 | 30.67 | 23,554,006 | -0.30(-0.98%) |
Nov 01, 2012 | 30.15 | 31.02 | 30.06 | 30.97 | 32,260,312 | +0.84(+2.78%) |
Oct 31, 2012 | 29.97 | 30.21 | 29.75 | 30.13 | 26,864,824 | +0.38(+1.26%) |
Oct 26, 2012 | 29.95 | 29.76 | 29.76 | 29.76 | 30,280,122 | -0.37(-1.22%) |
Oct 25, 2012 | 30.54 | 30.57 | 29.93 | 30.13 | 23,926,748 | -0.03(-0.10%) |
Oct 24, 2012 | 30.13 | 30.28 | 29.89 | 30.16 | 26,166,904 | +0.27(+0.92%) |
Oct 23, 2012 | 29.98 | 30.18 | 29.68 | 29.88 | 31,668,002 | -0.72(-2.34%) |
Oct 19, 2012 | 30.94 | 30.96 | 30.41 | 30.60 | 41,145,552 | -0.50(-1.60%) |
Oct 18, 2012 | 31.15 | 31.34 | 30.91 | 31.10 | 32,677,268 | -0.22(-0.72%) |
Oct 17, 2012 | 31.04 | 31.48 | 30.92 | 31.32 | 36,205,744 | +0.35(+1.14%) |
Oct 16, 2012 | 30.94 | 31.17 | 30.56 | 30.97 | 39,541,648 | +0.33(+1.06%) |
Oct 15, 2012 | 30.30 | 30.66 | 30.17 | 30.64 | 36,331,528 | +0.55(+1.83%) |
Oct 12, 2012 | 30.08 | 30.68 | 29.75 | 30.09 | 61,646,312 | -0.35(-1.14%) |
Oct 11, 2012 | 30.63 | 30.83 | 30.26 | 30.44 | 38,275,724 | +0.24(+0.79%) |
Oct 10, 2012 | 30.04 | 30.37 | 29.88 | 30.20 | 35,680,976 | +0.28(+0.94%) |
Oct 09, 2012 | 30.20 | 30.33 | 29.86 | 29.92 | 27,589,648 | -0.20(-0.67%) |
Oct 08, 2012 | 29.88 | 30.25 | 29.72 | 30.12 | 25,768,772 | -0.04(-0.12%) |
Oct 05, 2012 | 30.40 | 30.68 | 29.98 | 30.16 | 31,498,000 | -0.08(-0.26%) |
Oct 04, 2012 | 29.76 | 30.36 | 29.58 | 30.24 | 33,646,300 | +0.69(+2.35%) |
Oct 03, 2012 | 29.52 | 29.64 | 29.22 | 29.54 | 30,933,098 | +0.17(+0.59%) |
Oct 02, 2012 | 29.53 | 29.60 | 29.11 | 29.37 | 37,106,552 | -0.04(-0.12%) |