Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 27.70 | 28.16 | 27.53 | 28.16 | 20,785,526 | +0.21(+0.74%) |
Dec 28, 2012 | 28.20 | 28.32 | 27.95 | 27.95 | 16,468,419 | -0.39(-1.36%) |
Dec 27, 2012 | 28.34 | 28.48 | 28.06 | 28.34 | 16,576,813 | -0.10(-0.34%) |
Dec 26, 2012 | 28.51 | 28.60 | 28.35 | 28.43 | 10,365,639 | -0.05(-0.19%) |
Dec 24, 2012 | 28.50 | 28.72 | 28.41 | 28.49 | 9,425,228 | -0.07(-0.24%) |
Dec 21, 2012 | 29.18 | 29.20 | 28.51 | 28.56 | 41,758,896 | -0.44(-1.52%) |
Dec 20, 2012 | 29.20 | 29.42 | 28.89 | 29.00 | 48,859,160 | -1.03(-3.44%) |
Dec 19, 2012 | 30.37 | 30.58 | 30.00 | 30.03 | 17,000,592 | -0.40(-1.31%) |
Dec 18, 2012 | 29.98 | 30.54 | 29.82 | 30.43 | 20,465,022 | +0.42(+1.40%) |
Dec 17, 2012 | 30.01 | 30.15 | 29.93 | 30.01 | 19,308,164 | +0.06(+0.21%) |
Dec 14, 2012 | 30.19 | 30.24 | 29.86 | 29.95 | 19,171,238 | -0.28(-0.93%) |
Dec 13, 2012 | 30.91 | 30.91 | 30.19 | 30.23 | 19,983,148 | -0.90(-2.89%) |
Dec 12, 2012 | 31.10 | 31.29 | 30.96 | 31.13 | 16,356,344 | +0.05(+0.16%) |
Dec 11, 2012 | 30.72 | 31.14 | 30.61 | 31.08 | 19,750,550 | +0.49(+1.60%) |
Dec 10, 2012 | 30.58 | 30.83 | 30.55 | 30.59 | 13,590,411 | -0.10(-0.34%) |
Dec 07, 2012 | 30.63 | 30.70 | 30.37 | 30.70 | 11,441,724 | +0.08(+0.27%) |
Dec 06, 2012 | 30.57 | 30.67 | 30.52 | 30.61 | 12,819,096 | +0.08(+0.27%) |
Dec 05, 2012 | 30.49 | 30.79 | 30.42 | 30.53 | 16,932,772 | -0.01(-0.02%) |
Dec 04, 2012 | 30.52 | 30.80 | 30.52 | 30.54 | 14,534,567 | +0.07(+0.23%) |
Nov 30, 2012 | 30.63 | 30.75 | 30.35 | 30.47 | 21,839,546 | -0.28(-0.92%) |
Nov 29, 2012 | 30.92 | 30.92 | 30.59 | 30.75 | 13,898,615 | +0.08(+0.25%) |
Nov 28, 2012 | 30.09 | 30.68 | 29.95 | 30.68 | 15,432,876 | +0.50(+1.64%) |
Nov 27, 2012 | 30.28 | 30.39 | 30.16 | 30.18 | 12,894,952 | -0.22(-0.72%) |
Nov 26, 2012 | 30.26 | 30.49 | 30.21 | 30.40 | 13,639,376 | -0.05(-0.18%) |
Nov 23, 2012 | 30.26 | 30.46 | 30.21 | 30.46 | 6,510,198 | +0.27(+0.89%) |
Nov 21, 2012 | 30.13 | 30.22 | 30.01 | 30.19 | 10,596,136 | +0.23(+0.76%) |
Nov 20, 2012 | 29.86 | 30.04 | 29.74 | 29.96 | 15,855,011 | +0.15(+0.51%) |
Nov 19, 2012 | 29.80 | 29.85 | 29.64 | 29.81 | 13,360,948 | +0.19(+0.63%) |
Nov 16, 2012 | 29.47 | 29.73 | 29.14 | 29.62 | 24,188,126 | +0.19(+0.63%) |
Nov 15, 2012 | 29.55 | 29.67 | 29.27 | 29.44 | 17,859,170 | -0.17(-0.58%) |
Nov 14, 2012 | 30.06 | 30.19 | 29.51 | 29.61 | 20,654,910 | -0.43(-1.44%) |
Nov 13, 2012 | 30.11 | 30.58 | 30.04 | 30.04 | 13,960,261 | -0.23(-0.77%) |
Nov 12, 2012 | 30.59 | 30.62 | 30.18 | 30.28 | 10,656,559 | -0.02(-0.07%) |
Nov 09, 2012 | 30.05 | 30.48 | 30.00 | 30.30 | 20,347,644 | +0.14(+0.47%) |
Nov 08, 2012 | 30.61 | 30.79 | 30.15 | 30.16 | 23,742,066 | -0.42(-1.39%) |
Nov 07, 2012 | 31.33 | 31.41 | 30.39 | 30.58 | 34,992,460 | -1.00(-3.18%) |
Nov 06, 2012 | 31.44 | 31.86 | 31.41 | 31.58 | 12,700,291 | +0.17(+0.55%) |
Nov 05, 2012 | 31.52 | 31.64 | 31.16 | 31.41 | 13,057,831 | -0.23(-0.72%) |
Nov 02, 2012 | 31.81 | 32.02 | 31.63 | 31.64 | 16,067,576 | +0.04(+0.13%) |
Nov 01, 2012 | 31.47 | 31.98 | 31.42 | 31.60 | 17,688,250 | +0.21(+0.68%) |
Oct 31, 2012 | 31.93 | 32.13 | 31.25 | 31.38 | 19,679,282 | -0.36(-1.13%) |
Oct 26, 2012 | 31.49 | 31.74 | 31.74 | 31.74 | 17,360,412 | -0.10(-0.32%) |
Oct 25, 2012 | 31.71 | 31.87 | 31.65 | 31.85 | 15,951,437 | +0.29(+0.92%) |
Oct 24, 2012 | 31.60 | 31.77 | 31.50 | 31.56 | 14,015,245 | -0.01(-0.02%) |
Oct 23, 2012 | 31.77 | 32.00 | 31.55 | 31.56 | 18,179,972 | -0.78(-2.42%) |
Oct 19, 2012 | 32.97 | 33.01 | 32.24 | 32.35 | 18,866,706 | -0.64(-1.94%) |
Oct 18, 2012 | 32.53 | 33.01 | 32.53 | 32.99 | 15,972,788 | +0.39(+1.20%) |
Oct 17, 2012 | 32.38 | 32.67 | 32.38 | 32.59 | 14,732,245 | +0.15(+0.47%) |
Oct 16, 2012 | 32.15 | 32.51 | 32.13 | 32.44 | 17,380,282 | +0.40(+1.25%) |
Oct 15, 2012 | 31.46 | 32.07 | 31.43 | 32.04 | 14,947,953 | +0.67(+2.13%) |
Oct 12, 2012 | 31.36 | 31.64 | 31.34 | 31.38 | 9,951,406 | +0.12(+0.37%) |
Oct 11, 2012 | 31.56 | 31.58 | 31.19 | 31.26 | 10,210,120 | -0.10(-0.33%) |
Oct 10, 2012 | 31.76 | 31.91 | 31.23 | 31.36 | 13,776,158 | -0.39(-1.23%) |
Oct 09, 2012 | 31.78 | 32.01 | 31.66 | 31.76 | 14,583,157 | -0.12(-0.37%) |
Oct 08, 2012 | 31.76 | 31.96 | 31.49 | 31.87 | 10,226,315 | +0.04(+0.13%) |
Oct 05, 2012 | 31.93 | 31.98 | 31.54 | 31.83 | 17,291,386 | +0.11(+0.35%) |
Oct 04, 2012 | 31.57 | 31.91 | 31.54 | 31.72 | 13,018,003 | +0.23(+0.74%) |
Oct 03, 2012 | 31.29 | 31.55 | 31.14 | 31.49 | 12,293,995 | +0.21(+0.68%) |
Oct 02, 2012 | 31.25 | 31.36 | 31.02 | 31.27 | 10,464,287 | +0.18(+0.56%) |