Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 27.80 | 28.33 | 27.75 | 28.29 | 2,682,434 | +0.37(+1.33%) |
Dec 28, 2012 | 27.82 | 28.09 | 27.77 | 27.92 | 3,028,884 | -0.13(-0.47%) |
Dec 27, 2012 | 28.00 | 28.12 | 27.72 | 28.06 | 2,374,867 | +0.08(+0.29%) |
Dec 26, 2012 | 28.27 | 28.27 | 27.87 | 27.97 | 1,602,667 | -0.21(-0.76%) |
Dec 24, 2012 | 28.39 | 28.39 | 28.04 | 28.19 | 1,060,239 | -0.17(-0.60%) |
Dec 21, 2012 | 28.32 | 28.55 | 27.99 | 28.36 | 4,851,321 | -0.21(-0.75%) |
Dec 20, 2012 | 29.35 | 29.47 | 28.43 | 28.57 | 4,845,173 | -0.84(-2.86%) |
Dec 19, 2012 | 29.81 | 29.81 | 29.41 | 29.41 | 2,348,521 | -0.26(-0.89%) |
Dec 18, 2012 | 29.56 | 29.83 | 29.39 | 29.68 | 4,055,592 | +0.22(+0.75%) |
Dec 17, 2012 | 29.20 | 29.62 | 29.05 | 29.46 | 2,577,536 | +0.26(+0.90%) |
Dec 14, 2012 | 28.86 | 29.27 | 28.73 | 29.19 | 3,242,925 | +0.34(+1.18%) |
Dec 13, 2012 | 28.58 | 28.97 | 28.44 | 28.85 | 4,268,823 | +0.08(+0.26%) |
Dec 12, 2012 | 29.27 | 29.27 | 28.53 | 28.78 | 5,555,635 | -0.32(-1.10%) |
Dec 11, 2012 | 29.53 | 29.58 | 28.95 | 29.10 | 3,484,927 | -0.31(-1.07%) |
Dec 10, 2012 | 29.32 | 29.62 | 29.26 | 29.41 | 3,004,260 | +0.09(+0.32%) |
Dec 07, 2012 | 29.61 | 29.73 | 29.14 | 29.32 | 2,760,936 | -0.24(-0.81%) |
Dec 06, 2012 | 29.53 | 29.75 | 29.37 | 29.56 | 3,102,949 | -0.10(-0.34%) |
Dec 05, 2012 | 29.56 | 29.75 | 29.31 | 29.66 | 3,729,454 | -0.13(-0.42%) |
Dec 04, 2012 | 30.16 | 30.52 | 29.27 | 29.78 | 16,753,498 | -3.44(-10.36%) |
Nov 30, 2012 | 33.47 | 33.50 | 33.10 | 33.23 | 2,372,227 | -0.48(-1.44%) |
Nov 29, 2012 | 33.90 | 34.05 | 33.63 | 33.71 | 1,420,149 | -0.13(-0.37%) |
Nov 28, 2012 | 33.23 | 33.84 | 32.74 | 33.84 | 1,909,172 | +0.57(+1.70%) |
Nov 27, 2012 | 33.47 | 33.60 | 33.18 | 33.27 | 1,301,897 | -0.18(-0.54%) |
Nov 26, 2012 | 33.45 | 33.58 | 33.06 | 33.45 | 1,450,368 | -0.18(-0.54%) |
Nov 23, 2012 | 33.15 | 33.69 | 33.15 | 33.63 | 729,404 | +0.60(+1.83%) |
Nov 21, 2012 | 32.99 | 33.23 | 32.83 | 33.03 | 1,162,025 | +0.05(+0.15%) |
Nov 20, 2012 | 32.62 | 33.13 | 32.57 | 32.98 | 2,152,160 | +0.37(+1.14%) |
Nov 19, 2012 | 32.29 | 32.68 | 32.14 | 32.61 | 1,561,810 | +0.62(+1.92%) |
Nov 16, 2012 | 31.79 | 32.03 | 31.42 | 32.00 | 1,579,346 | +0.28(+0.87%) |
Nov 15, 2012 | 31.57 | 32.07 | 31.54 | 31.72 | 2,009,177 | +0.09(+0.28%) |
Nov 14, 2012 | 32.28 | 32.45 | 31.57 | 31.63 | 1,284,330 | -0.57(-1.78%) |
Nov 13, 2012 | 32.13 | 32.55 | 31.95 | 32.20 | 915,602 | -0.08(-0.23%) |
Nov 12, 2012 | 32.49 | 32.49 | 32.05 | 32.28 | 1,296,863 | -0.15(-0.47%) |
Nov 09, 2012 | 32.23 | 32.54 | 32.01 | 32.43 | 1,501,441 | +0.16(+0.51%) |
Nov 08, 2012 | 33.06 | 33.14 | 32.14 | 32.27 | 2,226,507 | -0.87(-2.64%) |
Nov 07, 2012 | 33.72 | 33.77 | 33.08 | 33.14 | 2,696,722 | -0.84(-2.46%) |
Nov 06, 2012 | 33.40 | 34.06 | 33.33 | 33.97 | 2,039,497 | +0.67(+2.00%) |
Nov 05, 2012 | 32.96 | 33.33 | 32.69 | 33.31 | 2,243,909 | +0.24(+0.72%) |
Nov 02, 2012 | 33.60 | 33.69 | 33.03 | 33.07 | 2,640,765 | -0.36(-1.07%) |
Nov 01, 2012 | 33.26 | 33.58 | 33.10 | 33.43 | 1,518,220 | +0.36(+1.10%) |
Oct 31, 2012 | 33.24 | 33.39 | 32.75 | 33.06 | 1,274,074 | +0.05(+0.15%) |
Oct 26, 2012 | 33.14 | 33.01 | 33.01 | 33.01 | 1,809,216 | -0.08(-0.23%) |
Oct 25, 2012 | 33.03 | 33.28 | 32.64 | 33.09 | 1,709,552 | +0.30(+0.92%) |
Oct 24, 2012 | 33.70 | 33.70 | 32.54 | 32.79 | 3,506,593 | -0.80(-2.38%) |
Oct 23, 2012 | 33.26 | 33.68 | 33.14 | 33.58 | 1,570,880 | -0.24(-0.71%) |
Oct 19, 2012 | 34.50 | 34.50 | 33.52 | 33.82 | 2,749,032 | -0.87(-2.50%) |
Oct 18, 2012 | 34.50 | 34.75 | 34.39 | 34.69 | 1,306,508 | +0.07(+0.20%) |
Oct 17, 2012 | 34.83 | 35.12 | 34.61 | 34.62 | 1,293,671 | -0.09(-0.27%) |
Oct 16, 2012 | 34.33 | 34.80 | 34.22 | 34.72 | 1,712,279 | +0.67(+1.97%) |
Oct 15, 2012 | 34.26 | 34.34 | 33.91 | 34.04 | 2,009,594 | -0.11(-0.31%) |
Oct 12, 2012 | 34.31 | 34.49 | 34.11 | 34.15 | 1,111,727 | -0.06(-0.17%) |
Oct 11, 2012 | 34.43 | 34.43 | 34.11 | 34.21 | 1,595,360 | -0.15(-0.44%) |
Oct 10, 2012 | 34.62 | 34.87 | 34.31 | 34.36 | 1,224,168 | -0.04(-0.11%) |
Oct 09, 2012 | 34.67 | 34.79 | 34.29 | 34.40 | 1,943,785 | -0.23(-0.65%) |
Oct 08, 2012 | 34.56 | 34.85 | 34.44 | 34.62 | 1,655,539 | +0.01(+0.02%) |
Oct 05, 2012 | 35.10 | 35.12 | 34.43 | 34.62 | 2,057,565 | -0.28(-0.81%) |
Oct 04, 2012 | 34.87 | 34.96 | 34.57 | 34.90 | 1,819,275 | +0.22(+0.65%) |
Oct 03, 2012 | 34.63 | 34.90 | 34.45 | 34.67 | 2,051,352 | +0.13(+0.38%) |
Oct 02, 2012 | 34.82 | 34.84 | 34.41 | 34.54 | 1,970,102 | -0.09(-0.25%) |