Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 29.20 | 29.75 | 29.15 | 29.74 | 3,353,331 | +0.60(+2.05%) |
Dec 28, 2012 | 29.28 | 29.62 | 29.13 | 29.14 | 2,983,340 | -0.54(-1.83%) |
Dec 27, 2012 | 29.75 | 29.92 | 29.17 | 29.68 | 3,482,061 | +0.08(+0.27%) |
Dec 26, 2012 | 30.04 | 30.04 | 29.52 | 29.60 | 3,065,714 | -0.39(-1.29%) |
Dec 24, 2012 | 29.75 | 30.10 | 29.75 | 29.99 | 2,835,425 | +0.05(+0.16%) |
Dec 21, 2012 | 30.33 | 30.56 | 29.83 | 29.94 | 8,355,096 | +0.02(+0.08%) |
Dec 20, 2012 | 30.26 | 30.49 | 29.58 | 29.92 | 15,764,586 | -1.67(-5.30%) |
Dec 19, 2012 | 32.28 | 32.31 | 31.54 | 31.59 | 6,673,813 | -0.21(-0.66%) |
Dec 18, 2012 | 31.49 | 32.00 | 31.45 | 31.80 | 6,147,690 | +0.58(+1.87%) |
Dec 17, 2012 | 30.74 | 31.39 | 30.68 | 31.22 | 6,468,770 | +0.71(+2.33%) |
Dec 14, 2012 | 30.64 | 30.80 | 30.44 | 30.51 | 2,468,728 | +0.01(+0.03%) |
Dec 13, 2012 | 30.66 | 30.99 | 30.42 | 30.50 | 3,331,335 | -0.13(-0.42%) |
Dec 12, 2012 | 30.92 | 31.06 | 30.55 | 30.63 | 4,576,036 | +0.02(+0.05%) |
Dec 11, 2012 | 30.76 | 30.83 | 30.51 | 30.61 | 2,606,620 | -0.02(-0.05%) |
Dec 10, 2012 | 30.41 | 30.81 | 30.38 | 30.63 | 3,401,519 | -0.03(-0.11%) |
Dec 07, 2012 | 30.39 | 30.67 | 30.32 | 30.66 | 2,778,049 | +0.28(+0.93%) |
Dec 06, 2012 | 30.14 | 30.43 | 30.01 | 30.38 | 4,093,673 | +0.28(+0.94%) |
Dec 05, 2012 | 30.13 | 30.39 | 29.71 | 30.09 | 4,692,116 | -0.06(-0.19%) |
Dec 04, 2012 | 30.37 | 30.45 | 29.93 | 30.15 | 5,393,458 | -0.70(-2.28%) |
Nov 30, 2012 | 30.93 | 31.05 | 30.62 | 30.85 | 3,712,168 | +0.05(+0.16%) |
Nov 29, 2012 | 30.93 | 31.08 | 30.71 | 30.80 | 3,354,516 | -0.05(-0.16%) |
Nov 28, 2012 | 30.39 | 30.88 | 30.34 | 30.85 | 4,021,601 | +0.43(+1.42%) |
Nov 27, 2012 | 30.80 | 31.07 | 30.38 | 30.42 | 4,987,074 | -0.29(-0.94%) |
Nov 26, 2012 | 30.92 | 30.97 | 30.63 | 30.71 | 3,532,806 | -0.48(-1.54%) |
Nov 23, 2012 | 30.96 | 31.19 | 30.92 | 31.19 | 1,515,548 | +0.62(+2.04%) |
Nov 21, 2012 | 30.54 | 30.64 | 30.44 | 30.56 | 2,016,289 | +0.10(+0.31%) |
Nov 20, 2012 | 30.42 | 30.56 | 30.20 | 30.47 | 3,907,783 | +0.15(+0.50%) |
Nov 19, 2012 | 30.02 | 30.41 | 29.98 | 30.32 | 5,594,899 | +0.78(+2.66%) |
Nov 16, 2012 | 30.13 | 30.14 | 29.33 | 29.53 | 6,566,869 | -0.11(-0.37%) |
Nov 15, 2012 | 29.74 | 29.99 | 29.44 | 29.64 | 3,994,064 | -0.35(-1.16%) |
Nov 14, 2012 | 30.56 | 30.71 | 29.93 | 29.99 | 4,101,809 | -0.46(-1.51%) |
Nov 13, 2012 | 30.32 | 30.73 | 30.27 | 30.45 | 2,853,507 | -0.04(-0.13%) |
Nov 12, 2012 | 31.10 | 31.10 | 30.28 | 30.49 | 4,402,076 | -0.55(-1.79%) |
Nov 09, 2012 | 30.36 | 31.21 | 30.32 | 31.05 | 4,371,349 | +0.71(+2.33%) |
Nov 08, 2012 | 30.73 | 30.94 | 30.34 | 30.34 | 4,544,499 | -0.30(-0.98%) |
Nov 07, 2012 | 30.67 | 30.87 | 30.34 | 30.64 | 3,163,432 | -0.25(-0.82%) |
Nov 06, 2012 | 30.68 | 30.92 | 30.62 | 30.90 | 3,036,646 | +0.25(+0.80%) |
Nov 05, 2012 | 30.55 | 30.71 | 30.16 | 30.65 | 2,615,920 | -0.07(-0.23%) |
Nov 02, 2012 | 31.05 | 31.19 | 30.67 | 30.72 | 5,392,302 | -0.08(-0.26%) |
Nov 01, 2012 | 30.19 | 30.83 | 30.16 | 30.80 | 3,842,962 | +0.78(+2.59%) |
Oct 31, 2012 | 30.52 | 30.65 | 29.98 | 30.02 | 4,061,020 | +0.02(+0.05%) |
Oct 26, 2012 | 30.71 | 30.01 | 30.01 | 30.01 | 4,732,974 | -0.64(-2.09%) |
Oct 25, 2012 | 30.98 | 31.24 | 30.56 | 30.65 | 8,790,490 | +0.71(+2.36%) |
Oct 24, 2012 | 30.15 | 30.22 | 29.83 | 29.94 | 3,094,356 | +0.02(+0.08%) |
Oct 23, 2012 | 29.99 | 30.07 | 29.81 | 29.92 | 3,547,973 | -0.36(-1.18%) |
Oct 19, 2012 | 30.67 | 30.72 | 30.06 | 30.28 | 3,741,923 | -0.49(-1.60%) |
Oct 18, 2012 | 30.57 | 31.10 | 30.57 | 30.77 | 4,577,609 | +0.20(+0.65%) |
Oct 17, 2012 | 30.28 | 30.90 | 30.19 | 30.57 | 4,706,305 | +0.60(+2.01%) |
Oct 16, 2012 | 29.94 | 30.13 | 29.87 | 29.97 | 3,371,651 | +0.41(+1.39%) |
Oct 15, 2012 | 29.32 | 29.60 | 29.29 | 29.56 | 4,167,929 | +0.41(+1.41%) |
Oct 12, 2012 | 29.37 | 29.56 | 28.97 | 29.14 | 3,122,291 | -0.09(-0.30%) |
Oct 11, 2012 | 29.26 | 29.56 | 29.17 | 29.23 | 2,895,886 | +0.19(+0.66%) |
Oct 10, 2012 | 29.26 | 29.40 | 29.00 | 29.04 | 2,302,137 | -0.20(-0.68%) |
Oct 09, 2012 | 29.43 | 29.58 | 29.13 | 29.24 | 4,697,825 | -0.21(-0.73%) |
Oct 08, 2012 | 29.38 | 29.68 | 29.36 | 29.45 | 2,182,149 | +0.02(+0.05%) |
Oct 05, 2012 | 29.88 | 29.92 | 29.33 | 29.44 | 7,060,992 | +0.21(+0.71%) |
Oct 04, 2012 | 29.52 | 29.57 | 29.19 | 29.23 | 6,443,433 | +0.24(+0.82%) |
Oct 03, 2012 | 29.06 | 29.13 | 28.80 | 28.99 | 5,929,247 | +0.33(+1.16%) |
Oct 02, 2012 | 28.75 | 28.92 | 28.56 | 28.66 | 3,165,731 | +0.10(+0.36%) |