Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 26.36 | 27.30 | 26.26 | 27.19 | 20,312,242 | +0.84(+3.17%) |
Dec 28, 2012 | 26.59 | 26.72 | 26.25 | 26.36 | 15,584,691 | -0.43(-1.60%) |
Dec 27, 2012 | 27.07 | 27.08 | 26.46 | 26.79 | 16,775,975 | -0.19(-0.71%) |
Dec 26, 2012 | 26.73 | 27.16 | 26.73 | 26.98 | 13,845,107 | +0.33(+1.25%) |
Dec 24, 2012 | 26.57 | 26.68 | 26.39 | 26.64 | 7,480,337 | -0.06(-0.24%) |
Dec 21, 2012 | 26.69 | 26.74 | 26.40 | 26.71 | 24,392,580 | -0.32(-1.18%) |
Dec 20, 2012 | 27.18 | 27.23 | 26.59 | 27.02 | 23,444,882 | +0.02(+0.09%) |
Dec 19, 2012 | 26.98 | 27.20 | 26.89 | 27.00 | 26,137,432 | -0.03(-0.12%) |
Dec 18, 2012 | 26.90 | 27.23 | 26.70 | 27.03 | 34,617,764 | +0.28(+1.04%) |
Dec 17, 2012 | 26.94 | 26.95 | 26.45 | 26.75 | 23,404,070 | -0.11(-0.41%) |
Dec 14, 2012 | 26.05 | 27.00 | 25.91 | 26.87 | 42,109,600 | +1.03(+4.00%) |
Dec 13, 2012 | 25.75 | 26.04 | 25.61 | 25.83 | 23,934,336 | -0.03(-0.12%) |
Dec 12, 2012 | 25.60 | 26.04 | 25.38 | 25.86 | 40,762,900 | +0.42(+1.66%) |
Dec 11, 2012 | 25.74 | 25.78 | 25.25 | 25.44 | 30,117,380 | -0.04(-0.16%) |
Dec 10, 2012 | 25.51 | 25.64 | 24.96 | 25.48 | 40,668,580 | +0.27(+1.07%) |
Dec 07, 2012 | 24.79 | 25.93 | 24.73 | 25.21 | 80,405,304 | +0.71(+2.89%) |
Dec 06, 2012 | 24.87 | 24.92 | 24.29 | 24.50 | 106,620,288 | -1.07(-4.20%) |
Dec 05, 2012 | 30.44 | 26.81 | 25.23 | 25.58 | 193,355,056 | -4.87(-15.99%) |
Dec 04, 2012 | 30.35 | 30.86 | 30.27 | 30.44 | 12,661,381 | -0.58(-1.87%) |
Nov 30, 2012 | 31.08 | 31.34 | 30.82 | 31.02 | 10,424,941 | -0.20(-0.64%) |
Nov 29, 2012 | 31.24 | 31.45 | 30.95 | 31.22 | 15,638,915 | +0.56(+1.82%) |
Nov 28, 2012 | 30.04 | 30.67 | 29.89 | 30.67 | 14,795,522 | +0.06(+0.18%) |
Nov 27, 2012 | 30.80 | 31.09 | 30.55 | 30.61 | 10,347,789 | -0.28(-0.90%) |
Nov 26, 2012 | 30.72 | 30.93 | 30.40 | 30.89 | 16,001,611 | -0.03(-0.10%) |
Nov 23, 2012 | 30.79 | 31.02 | 30.55 | 30.92 | 6,253,616 | +0.49(+1.59%) |
Nov 21, 2012 | 30.42 | 30.52 | 30.24 | 30.44 | 11,110,905 | +0.01(+0.03%) |
Nov 20, 2012 | 30.20 | 30.94 | 30.04 | 30.43 | 17,472,760 | -0.02(-0.05%) |
Nov 19, 2012 | 30.06 | 30.48 | 29.87 | 30.44 | 19,941,410 | +1.18(+4.05%) |
Nov 16, 2012 | 29.49 | 29.65 | 28.92 | 29.26 | 26,852,766 | -0.39(-1.31%) |
Nov 15, 2012 | 29.74 | 29.95 | 29.30 | 29.65 | 13,761,583 | -0.10(-0.35%) |
Nov 14, 2012 | 30.62 | 30.75 | 29.59 | 29.75 | 18,986,018 | -0.76(-2.50%) |
Nov 13, 2012 | 30.36 | 31.10 | 30.28 | 30.52 | 12,460,847 | -0.21(-0.70%) |
Nov 12, 2012 | 30.65 | 30.88 | 30.54 | 30.73 | 10,529,511 | +0.23(+0.76%) |
Nov 09, 2012 | 30.45 | 31.11 | 30.27 | 30.50 | 16,401,039 | -0.25(-0.83%) |
Nov 08, 2012 | 31.22 | 31.37 | 30.55 | 30.75 | 16,364,832 | -0.49(-1.58%) |
Nov 07, 2012 | 31.56 | 31.69 | 30.58 | 31.25 | 21,421,644 | -0.84(-2.63%) |
Nov 06, 2012 | 31.60 | 32.36 | 31.42 | 32.09 | 14,719,976 | +0.71(+2.26%) |
Nov 05, 2012 | 31.09 | 31.72 | 31.08 | 31.38 | 10,675,726 | +0.16(+0.51%) |
Nov 02, 2012 | 32.35 | 32.48 | 31.19 | 31.22 | 18,143,902 | -0.99(-3.06%) |
Nov 01, 2012 | 31.20 | 32.25 | 31.06 | 32.21 | 20,878,866 | +1.29(+4.17%) |
Oct 31, 2012 | 31.38 | 31.48 | 30.89 | 30.92 | 10,319,307 | -0.15(-0.49%) |
Oct 26, 2012 | 31.26 | 31.07 | 31.07 | 31.07 | 13,510,658 | -0.10(-0.31%) |
Oct 25, 2012 | 31.26 | 31.51 | 30.89 | 31.17 | 20,253,432 | +0.32(+1.03%) |
Oct 24, 2012 | 31.19 | 31.46 | 30.80 | 30.85 | 15,318,614 | -0.15(-0.49%) |
Oct 23, 2012 | 31.50 | 31.57 | 30.75 | 31.00 | 22,948,260 | -1.75(-5.34%) |
Oct 19, 2012 | 33.53 | 33.78 | 32.70 | 32.75 | 19,044,180 | -0.99(-2.95%) |
Oct 18, 2012 | 33.63 | 34.11 | 33.53 | 33.74 | 20,924,314 | +0.10(+0.28%) |
Oct 17, 2012 | 33.28 | 34.04 | 32.99 | 33.65 | 20,469,902 | +0.67(+2.03%) |
Oct 16, 2012 | 32.25 | 33.12 | 32.18 | 32.98 | 16,746,619 | +0.94(+2.93%) |
Oct 15, 2012 | 31.81 | 32.10 | 31.41 | 32.04 | 14,165,611 | +0.12(+0.37%) |
Oct 12, 2012 | 32.41 | 32.61 | 31.78 | 31.92 | 15,075,046 | -0.49(-1.50%) |
Oct 11, 2012 | 32.03 | 32.87 | 31.98 | 32.41 | 19,404,856 | +0.67(+2.11%) |
Oct 10, 2012 | 32.02 | 32.08 | 31.42 | 31.74 | 17,287,642 | -0.36(-1.11%) |
Oct 09, 2012 | 32.12 | 32.80 | 32.06 | 32.09 | 17,837,258 | -0.06(-0.20%) |
Oct 08, 2012 | 31.56 | 32.35 | 31.53 | 32.16 | 14,318,159 | +0.19(+0.59%) |
Oct 05, 2012 | 32.19 | 32.63 | 31.82 | 31.97 | 18,196,906 | +0.05(+0.15%) |
Oct 04, 2012 | 31.40 | 32.24 | 31.30 | 31.92 | 22,160,274 | +0.82(+2.64%) |
Oct 03, 2012 | 31.48 | 31.49 | 30.82 | 31.10 | 15,731,748 | -0.21(-0.68%) |
Oct 02, 2012 | 31.53 | 31.83 | 30.85 | 31.31 | 18,032,930 | -0.13(-0.43%) |