Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 29.62 | 29.99 | 29.49 | 29.96 | 2,382,792 | +0.31(+1.03%) |
Dec 28, 2012 | 29.91 | 30.08 | 29.65 | 29.66 | 1,768,576 | -0.26(-0.86%) |
Dec 27, 2012 | 30.13 | 30.18 | 29.58 | 29.92 | 2,516,666 | -0.22(-0.74%) |
Dec 26, 2012 | 30.24 | 30.30 | 30.00 | 30.14 | 1,625,127 | -0.08(-0.26%) |
Dec 24, 2012 | 30.34 | 30.48 | 30.08 | 30.22 | 737,535 | -0.19(-0.62%) |
Dec 21, 2012 | 30.60 | 30.60 | 30.20 | 30.41 | 5,239,026 | -0.20(-0.66%) |
Dec 20, 2012 | 30.39 | 30.61 | 30.29 | 30.61 | 2,597,752 | +0.22(+0.71%) |
Dec 19, 2012 | 30.86 | 30.86 | 30.39 | 30.39 | 3,234,248 | -0.46(-1.50%) |
Dec 18, 2012 | 30.73 | 30.92 | 30.36 | 30.86 | 4,760,506 | +0.24(+0.78%) |
Dec 17, 2012 | 30.62 | 30.70 | 30.47 | 30.62 | 2,236,864 | +0.00(+0.00%) |
Dec 14, 2012 | 30.26 | 30.69 | 30.26 | 30.62 | 3,666,668 | +0.30(+0.98%) |
Dec 13, 2012 | 30.29 | 30.39 | 30.19 | 30.32 | 2,372,925 | +0.02(+0.07%) |
Dec 12, 2012 | 30.39 | 30.66 | 30.28 | 30.30 | 3,781,275 | -0.09(-0.29%) |
Dec 11, 2012 | 29.95 | 30.39 | 29.86 | 30.39 | 3,209,383 | +0.51(+1.69%) |
Dec 10, 2012 | 29.53 | 29.96 | 29.53 | 29.88 | 2,814,094 | +0.29(+0.98%) |
Dec 07, 2012 | 29.29 | 29.60 | 29.19 | 29.59 | 2,240,547 | +0.33(+1.14%) |
Dec 06, 2012 | 29.24 | 29.34 | 29.11 | 29.26 | 2,449,067 | +0.04(+0.12%) |
Dec 05, 2012 | 29.29 | 29.40 | 29.10 | 29.22 | 2,388,333 | -0.01(-0.02%) |
Dec 04, 2012 | 29.19 | 29.37 | 29.19 | 29.23 | 2,450,223 | -0.04(-0.12%) |
Nov 30, 2012 | 29.16 | 29.32 | 29.11 | 29.27 | 2,592,255 | +0.11(+0.37%) |
Nov 29, 2012 | 28.91 | 29.25 | 28.86 | 29.16 | 3,257,511 | +0.30(+1.05%) |
Nov 28, 2012 | 28.54 | 28.86 | 28.33 | 28.85 | 2,126,940 | +0.25(+0.86%) |
Nov 27, 2012 | 28.64 | 28.81 | 28.50 | 28.61 | 3,303,452 | -0.12(-0.40%) |
Nov 26, 2012 | 28.84 | 28.90 | 28.69 | 28.72 | 3,669,887 | -0.21(-0.73%) |
Nov 23, 2012 | 28.77 | 28.93 | 28.66 | 28.93 | 935,936 | +0.26(+0.91%) |
Nov 21, 2012 | 28.40 | 28.74 | 28.35 | 28.67 | 2,317,463 | +0.23(+0.81%) |
Nov 20, 2012 | 28.40 | 28.53 | 28.04 | 28.44 | 5,447,965 | -0.23(-0.81%) |
Nov 19, 2012 | 28.71 | 28.85 | 28.61 | 28.67 | 5,670,046 | +0.19(+0.66%) |
Nov 16, 2012 | 28.45 | 28.73 | 28.35 | 28.48 | 5,558,626 | +0.01(+0.03%) |
Nov 15, 2012 | 28.47 | 28.64 | 28.28 | 28.48 | 2,761,029 | +0.05(+0.18%) |
Nov 14, 2012 | 28.82 | 28.84 | 28.35 | 28.43 | 2,787,863 | -0.38(-1.31%) |
Nov 13, 2012 | 28.75 | 29.05 | 28.67 | 28.80 | 2,248,693 | -0.07(-0.23%) |
Nov 12, 2012 | 28.88 | 28.95 | 28.73 | 28.87 | 2,146,565 | -0.07(-0.25%) |
Nov 09, 2012 | 28.98 | 29.14 | 28.81 | 28.94 | 2,511,216 | -0.04(-0.15%) |
Nov 08, 2012 | 29.50 | 29.51 | 28.98 | 28.98 | 3,326,283 | -0.47(-1.60%) |
Nov 07, 2012 | 29.00 | 29.61 | 29.00 | 29.45 | 5,576,701 | +0.15(+0.52%) |
Nov 06, 2012 | 29.34 | 29.48 | 29.19 | 29.30 | 3,184,650 | +0.01(+0.05%) |
Nov 05, 2012 | 29.61 | 29.73 | 29.15 | 29.29 | 4,093,573 | -0.45(-1.51%) |
Nov 02, 2012 | 30.09 | 30.16 | 29.72 | 29.74 | 3,547,447 | -0.14(-0.48%) |
Nov 01, 2012 | 29.68 | 29.99 | 29.65 | 29.88 | 5,987,321 | +0.12(+0.41%) |
Oct 31, 2012 | 29.44 | 29.86 | 29.31 | 29.76 | 4,443,542 | +0.51(+1.73%) |
Oct 26, 2012 | 29.64 | 29.25 | 29.25 | 29.25 | 3,448,704 | -0.33(-1.12%) |
Oct 25, 2012 | 29.73 | 29.81 | 29.26 | 29.58 | 4,803,155 | +0.15(+0.52%) |
Oct 24, 2012 | 29.58 | 29.74 | 29.42 | 29.43 | 2,753,745 | -0.04(-0.15%) |
Oct 23, 2012 | 29.84 | 29.86 | 29.39 | 29.47 | 2,789,483 | -0.38(-1.26%) |
Oct 19, 2012 | 30.05 | 30.05 | 29.71 | 29.85 | 5,359,997 | -0.35(-1.15%) |
Oct 18, 2012 | 30.13 | 30.32 | 30.01 | 30.20 | 2,681,539 | +0.08(+0.26%) |
Oct 17, 2012 | 30.46 | 30.48 | 30.04 | 30.12 | 3,406,811 | -0.30(-1.00%) |
Oct 16, 2012 | 30.23 | 30.43 | 30.16 | 30.42 | 2,559,216 | +0.32(+1.06%) |
Oct 15, 2012 | 29.71 | 30.10 | 29.69 | 30.10 | 3,465,569 | +0.52(+1.76%) |
Oct 12, 2012 | 29.71 | 29.82 | 29.53 | 29.58 | 4,304,534 | -0.01(-0.05%) |
Oct 11, 2012 | 29.61 | 29.74 | 29.51 | 29.60 | 3,040,620 | +0.08(+0.27%) |
Oct 10, 2012 | 29.75 | 29.75 | 29.32 | 29.52 | 3,309,881 | -0.19(-0.63%) |
Oct 09, 2012 | 29.73 | 29.84 | 29.34 | 29.71 | 5,620,246 | +0.15(+0.51%) |
Oct 08, 2012 | 29.24 | 29.65 | 29.19 | 29.55 | 3,295,152 | +0.24(+0.81%) |
Oct 05, 2012 | 29.47 | 29.48 | 29.16 | 29.32 | 2,982,373 | -0.09(-0.32%) |
Oct 04, 2012 | 28.93 | 29.42 | 28.75 | 29.41 | 4,911,056 | +0.59(+2.03%) |
Oct 03, 2012 | 28.78 | 28.93 | 28.56 | 28.82 | 3,419,072 | +0.14(+0.50%) |
Oct 02, 2012 | 28.63 | 28.74 | 28.41 | 28.68 | 3,300,874 | +0.10(+0.35%) |