Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 30.99 | 31.71 | 30.90 | 31.60 | 1,619,566 | +0.57(+1.84%) |
Dec 28, 2012 | 31.39 | 31.40 | 30.74 | 31.02 | 1,254,110 | -0.30(-0.95%) |
Dec 27, 2012 | 31.18 | 31.35 | 30.77 | 31.32 | 957,373 | +0.24(+0.77%) |
Dec 26, 2012 | 31.51 | 31.69 | 30.86 | 31.08 | 1,020,879 | -0.44(-1.38%) |
Dec 24, 2012 | 31.39 | 31.60 | 31.38 | 31.52 | 437,011 | +0.03(+0.11%) |
Dec 21, 2012 | 31.09 | 31.60 | 31.08 | 31.48 | 1,750,715 | -0.16(-0.51%) |
Dec 20, 2012 | 31.60 | 31.83 | 31.34 | 31.65 | 1,692,352 | +0.07(+0.22%) |
Dec 19, 2012 | 31.64 | 31.68 | 31.11 | 31.58 | 1,470,080 | -0.02(-0.05%) |
Dec 18, 2012 | 31.39 | 31.96 | 31.32 | 31.60 | 2,239,462 | +0.29(+0.93%) |
Dec 17, 2012 | 30.64 | 31.37 | 30.45 | 31.31 | 2,836,981 | +0.88(+2.89%) |
Dec 14, 2012 | 30.25 | 30.46 | 29.90 | 30.43 | 1,152,284 | +0.27(+0.91%) |
Dec 13, 2012 | 30.02 | 30.73 | 29.94 | 30.15 | 2,445,369 | +0.18(+0.60%) |
Dec 12, 2012 | 29.51 | 30.22 | 29.36 | 29.97 | 1,920,862 | +0.71(+2.42%) |
Dec 11, 2012 | 29.49 | 29.49 | 29.13 | 29.26 | 1,278,671 | +0.12(+0.41%) |
Dec 10, 2012 | 28.72 | 29.65 | 28.68 | 29.14 | 1,726,077 | +0.45(+1.58%) |
Dec 07, 2012 | 28.81 | 29.14 | 28.56 | 28.69 | 1,231,549 | -0.12(-0.42%) |
Dec 06, 2012 | 28.69 | 28.92 | 28.02 | 28.81 | 1,534,017 | +0.06(+0.21%) |
Dec 05, 2012 | 29.43 | 29.55 | 28.34 | 28.75 | 1,486,163 | -0.64(-2.18%) |
Dec 04, 2012 | 29.67 | 29.77 | 29.02 | 29.39 | 1,001,767 | -0.15(-0.49%) |
Nov 30, 2012 | 29.35 | 29.72 | 29.03 | 29.54 | 1,530,063 | +0.20(+0.67%) |
Nov 29, 2012 | 29.06 | 29.90 | 28.97 | 29.34 | 1,877,239 | +0.39(+1.36%) |
Nov 28, 2012 | 28.59 | 29.04 | 28.32 | 28.95 | 1,408,638 | +0.23(+0.80%) |
Nov 27, 2012 | 28.40 | 28.90 | 28.27 | 28.72 | 1,985,460 | +0.16(+0.57%) |
Nov 26, 2012 | 28.64 | 28.93 | 28.32 | 28.55 | 1,344,640 | -0.21(-0.71%) |
Nov 23, 2012 | 28.73 | 29.00 | 28.61 | 28.76 | 452,657 | +0.26(+0.90%) |
Nov 21, 2012 | 28.47 | 29.08 | 28.32 | 28.50 | 1,101,180 | +0.09(+0.30%) |
Nov 20, 2012 | 28.02 | 28.55 | 27.92 | 28.42 | 1,449,036 | +0.50(+1.77%) |
Nov 19, 2012 | 27.91 | 28.67 | 27.77 | 27.92 | 1,298,065 | +0.44(+1.58%) |
Nov 16, 2012 | 27.21 | 27.59 | 26.89 | 27.49 | 1,227,167 | +0.38(+1.42%) |
Nov 15, 2012 | 27.36 | 27.76 | 26.67 | 27.10 | 2,433,287 | -0.35(-1.28%) |
Nov 14, 2012 | 28.43 | 28.58 | 27.37 | 27.45 | 1,854,817 | -0.75(-2.67%) |
Nov 13, 2012 | 28.42 | 28.61 | 28.03 | 28.20 | 1,968,972 | -0.02(-0.06%) |
Nov 12, 2012 | 28.75 | 29.14 | 28.03 | 28.22 | 1,561,293 | -0.35(-1.23%) |
Nov 09, 2012 | 28.63 | 28.94 | 27.97 | 28.57 | 2,616,036 | -0.15(-0.54%) |
Nov 08, 2012 | 29.31 | 29.47 | 28.44 | 28.73 | 1,988,608 | -0.60(-2.04%) |
Nov 07, 2012 | 29.10 | 29.66 | 28.76 | 29.32 | 1,657,184 | -0.44(-1.49%) |
Nov 06, 2012 | 29.66 | 30.07 | 29.42 | 29.77 | 3,300,134 | +0.26(+0.90%) |
Nov 05, 2012 | 28.70 | 29.63 | 28.54 | 29.50 | 3,067,268 | +0.56(+1.92%) |
Nov 02, 2012 | 29.34 | 29.78 | 28.93 | 28.95 | 2,133,120 | -0.15(-0.53%) |
Nov 01, 2012 | 28.79 | 29.43 | 28.70 | 29.10 | 4,130,999 | +0.41(+1.43%) |
Oct 31, 2012 | 28.20 | 29.49 | 28.10 | 28.69 | 4,537,884 | +1.84(+6.84%) |
Oct 26, 2012 | 26.56 | 26.86 | 26.86 | 26.86 | 3,041,068 | +0.41(+1.55%) |
Oct 25, 2012 | 27.98 | 27.98 | 26.36 | 26.45 | 3,063,335 | -1.11(-4.03%) |
Oct 24, 2012 | 27.74 | 29.12 | 27.33 | 27.56 | 2,976,262 | -0.07(-0.25%) |
Oct 23, 2012 | 27.32 | 27.78 | 26.89 | 27.62 | 2,497,819 | +0.07(+0.25%) |
Oct 19, 2012 | 27.36 | 27.76 | 27.10 | 27.56 | 1,536,135 | +0.11(+0.40%) |
Oct 18, 2012 | 26.97 | 27.71 | 26.66 | 27.44 | 1,327,684 | +0.29(+1.07%) |
Oct 17, 2012 | 28.38 | 28.53 | 27.04 | 27.15 | 2,840,695 | +0.51(+1.92%) |
Oct 16, 2012 | 26.21 | 26.74 | 26.19 | 26.64 | 1,402,095 | +0.43(+1.63%) |
Oct 15, 2012 | 25.68 | 26.35 | 25.56 | 26.21 | 2,239,443 | +0.63(+2.47%) |
Oct 12, 2012 | 25.30 | 25.58 | 25.24 | 25.58 | 2,581,782 | +0.27(+1.08%) |
Oct 11, 2012 | 26.00 | 26.31 | 25.18 | 25.31 | 3,072,642 | -0.50(-1.92%) |
Oct 10, 2012 | 26.17 | 26.47 | 25.68 | 25.80 | 3,691,519 | -0.78(-2.92%) |
Oct 09, 2012 | 26.29 | 27.02 | 25.50 | 26.58 | 12,337,456 | -2.42(-8.34%) |
Oct 08, 2012 | 29.32 | 29.36 | 28.79 | 29.00 | 897,838 | -0.50(-1.68%) |
Oct 05, 2012 | 29.45 | 30.04 | 29.37 | 29.49 | 1,647,219 | +0.26(+0.91%) |
Oct 04, 2012 | 29.14 | 29.38 | 28.85 | 29.23 | 1,876,681 | -0.22(-0.75%) |
Oct 03, 2012 | 28.96 | 29.90 | 28.80 | 29.45 | 1,704,805 | +0.67(+2.31%) |
Oct 02, 2012 | 28.74 | 29.00 | 28.56 | 28.79 | 1,348,108 | +0.26(+0.93%) |