Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 26.17 | 26.96 | 26.08 | 26.56 | 60,279,256 | +0.68(+2.63%) |
Dec 28, 2012 | 25.45 | 26.08 | 25.12 | 25.88 | 56,634,824 | -0.14(-0.53%) |
Dec 27, 2012 | 26.52 | 26.77 | 25.49 | 26.02 | 43,483,380 | -0.46(-1.74%) |
Dec 26, 2012 | 27.00 | 27.15 | 26.35 | 26.48 | 33,173,392 | -0.42(-1.56%) |
Dec 24, 2012 | 26.47 | 26.93 | 26.17 | 26.90 | 28,259,988 | +0.67(+2.55%) |
Dec 21, 2012 | 26.63 | 26.98 | 26.09 | 26.23 | 54,613,068 | -1.10(-4.02%) |
Dec 20, 2012 | 27.46 | 27.57 | 27.10 | 27.33 | 35,592,708 | -0.05(-0.18%) |
Dec 19, 2012 | 27.80 | 28.19 | 26.92 | 27.38 | 61,428,956 | -0.30(-1.08%) |
Dec 18, 2012 | 26.93 | 27.88 | 26.87 | 27.68 | 60,553,092 | +0.96(+3.59%) |
Dec 17, 2012 | 26.74 | 26.97 | 26.29 | 26.72 | 57,761,028 | -0.06(-0.23%) |
Dec 14, 2012 | 28.15 | 28.30 | 26.73 | 26.78 | 91,728,768 | -1.43(-5.06%) |
Dec 13, 2012 | 27.56 | 28.72 | 27.40 | 28.21 | 81,093,104 | +0.66(+2.39%) |
Dec 12, 2012 | 27.97 | 28.11 | 27.34 | 27.55 | 46,727,696 | -0.40(-1.43%) |
Dec 11, 2012 | 28.04 | 28.21 | 27.63 | 27.95 | 77,134,856 | +0.14(+0.50%) |
Dec 10, 2012 | 27.14 | 28.14 | 27.07 | 27.81 | 50,605,964 | +0.35(+1.29%) |
Dec 07, 2012 | 27.04 | 27.75 | 26.81 | 27.46 | 51,806,716 | +0.51(+1.91%) |
Dec 06, 2012 | 27.65 | 27.72 | 26.79 | 26.94 | 46,015,572 | -0.74(-2.67%) |
Dec 05, 2012 | 27.72 | 27.87 | 27.23 | 27.68 | 58,978,728 | +0.25(+0.91%) |
Dec 04, 2012 | 27.03 | 27.73 | 26.65 | 27.43 | 72,940,744 | -0.54(-1.93%) |
Nov 30, 2012 | 27.23 | 27.97 | 26.73 | 27.97 | 127,184,344 | +0.68(+2.49%) |
Nov 29, 2012 | 26.47 | 27.49 | 26.13 | 27.29 | 88,764,400 | +0.96(+3.64%) |
Nov 28, 2012 | 25.91 | 26.46 | 25.72 | 26.33 | 49,201,008 | +0.21(+0.80%) |
Nov 27, 2012 | 26.01 | 26.47 | 25.43 | 26.12 | 85,799,816 | +0.21(+0.81%) |
Nov 26, 2012 | 24.91 | 26.06 | 24.78 | 25.91 | 123,835,744 | +1.94(+8.09%) |
Nov 23, 2012 | 24.55 | 24.65 | 23.85 | 23.97 | 29,551,634 | -0.32(-1.32%) |
Nov 21, 2012 | 23.20 | 24.50 | 23.03 | 24.29 | 89,957,688 | +1.22(+5.28%) |
Nov 20, 2012 | 22.71 | 23.87 | 22.68 | 23.08 | 46,604,640 | +0.18(+0.79%) |
Nov 19, 2012 | 23.93 | 24.09 | 22.80 | 22.90 | 85,056,344 | -0.64(-2.72%) |
Nov 16, 2012 | 22.23 | 23.90 | 22.16 | 23.54 | 107,295,888 | +1.39(+6.27%) |
Nov 15, 2012 | 22.32 | 22.48 | 21.63 | 22.15 | 78,913,904 | -0.19(-0.85%) |
Nov 14, 2012 | 20.08 | 22.48 | 19.91 | 22.34 | 229,499,088 | +2.50(+12.59%) |
Nov 13, 2012 | 19.58 | 20.09 | 19.54 | 19.84 | 71,703,008 | -0.21(-1.05%) |
Nov 12, 2012 | 19.13 | 20.15 | 18.85 | 20.05 | 67,350,984 | +0.86(+4.48%) |
Nov 09, 2012 | 19.93 | 19.98 | 19.11 | 19.19 | 42,340,308 | -0.78(-3.90%) |
Nov 08, 2012 | 20.50 | 20.71 | 19.96 | 19.97 | 34,206,832 | -0.48(-2.34%) |
Nov 07, 2012 | 20.83 | 20.93 | 20.35 | 20.45 | 33,408,622 | -0.70(-3.31%) |
Nov 06, 2012 | 21.18 | 21.35 | 20.97 | 21.15 | 29,079,416 | -0.08(-0.37%) |
Nov 05, 2012 | 21.08 | 21.46 | 20.90 | 21.23 | 31,810,598 | +0.07(+0.33%) |
Nov 02, 2012 | 21.24 | 21.67 | 21.05 | 21.16 | 38,385,016 | -0.03(-0.14%) |
Nov 01, 2012 | 21.06 | 21.42 | 20.99 | 21.19 | 37,709,476 | +0.10(+0.47%) |
Oct 31, 2012 | 20.80 | 21.48 | 20.71 | 21.09 | 99,432,768 | -0.83(-3.79%) |
Oct 26, 2012 | 22.38 | 21.92 | 21.92 | 21.92 | 73,253,440 | -0.62(-2.74%) |
Oct 25, 2012 | 23.27 | 23.29 | 22.45 | 22.54 | 76,168,232 | -0.67(-2.88%) |
Oct 24, 2012 | 24.10 | 24.22 | 22.83 | 23.21 | 228,859,232 | +3.73(+19.13%) |
Oct 23, 2012 | 19.23 | 19.78 | 19.08 | 19.48 | 75,627,144 | +0.50(+2.63%) |
Oct 19, 2012 | 18.98 | 19.04 | 18.78 | 18.98 | 34,871,908 | +0.03(+0.13%) |
Oct 18, 2012 | 19.68 | 19.77 | 18.87 | 18.95 | 52,137,080 | -0.90(-4.55%) |
Oct 17, 2012 | 19.48 | 20.46 | 19.35 | 19.86 | 44,089,784 | +0.40(+2.05%) |
Oct 16, 2012 | 19.66 | 19.67 | 19.28 | 19.46 | 21,842,630 | -0.04(-0.20%) |
Oct 15, 2012 | 19.66 | 19.86 | 19.47 | 19.50 | 20,178,492 | +0.00(+0.01%) |
Oct 12, 2012 | 19.73 | 19.78 | 19.46 | 19.50 | 18,829,354 | -0.23(-1.17%) |
Oct 11, 2012 | 19.86 | 19.94 | 19.59 | 19.73 | 21,828,584 | +0.11(+0.56%) |
Oct 10, 2012 | 19.91 | 19.92 | 19.43 | 19.62 | 39,344,124 | -0.59(-2.90%) |
Oct 09, 2012 | 20.37 | 20.53 | 19.95 | 20.21 | 27,167,270 | -0.17(-0.85%) |
Oct 08, 2012 | 20.38 | 20.73 | 20.13 | 20.38 | 32,247,916 | -0.51(-2.44%) |
Oct 05, 2012 | 21.47 | 21.61 | 20.86 | 20.89 | 40,540,224 | -1.04(-4.73%) |
Oct 04, 2012 | 22.30 | 22.38 | 21.39 | 21.92 | 46,762,348 | +0.12(+0.54%) |
Oct 03, 2012 | 22.27 | 22.47 | 21.78 | 21.81 | 32,001,990 | -0.44(-1.98%) |
Oct 02, 2012 | 22.06 | 22.47 | 21.80 | 22.25 | 29,324,116 | +0.28(+1.27%) |