Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 27.58 | 28.03 | 27.40 | 28.03 | 20,881,224 | +0.21(+0.74%) |
Dec 28, 2012 | 28.07 | 28.19 | 27.82 | 27.82 | 16,544,239 | -0.38(-1.36%) |
Dec 27, 2012 | 28.21 | 28.35 | 27.93 | 28.21 | 16,653,133 | -0.10(-0.34%) |
Dec 26, 2012 | 28.38 | 28.47 | 28.22 | 28.30 | 10,413,363 | -0.05(-0.19%) |
Dec 24, 2012 | 28.36 | 28.58 | 28.28 | 28.36 | 9,468,622 | -0.07(-0.24%) |
Dec 21, 2012 | 29.04 | 29.07 | 28.38 | 28.43 | 41,951,156 | -0.44(-1.52%) |
Dec 20, 2012 | 29.06 | 29.29 | 28.76 | 28.86 | 49,084,108 | -1.03(-3.44%) |
Dec 19, 2012 | 30.23 | 30.44 | 29.86 | 29.89 | 17,078,862 | -0.40(-1.31%) |
Dec 18, 2012 | 29.84 | 30.40 | 29.69 | 30.29 | 20,559,244 | +0.42(+1.40%) |
Dec 17, 2012 | 29.87 | 30.02 | 29.79 | 29.87 | 19,397,058 | +0.06(+0.21%) |
Dec 14, 2012 | 30.06 | 30.10 | 29.72 | 29.81 | 19,259,504 | -0.28(-0.93%) |
Dec 13, 2012 | 30.77 | 30.77 | 30.06 | 30.09 | 20,075,152 | -0.90(-2.89%) |
Dec 12, 2012 | 30.95 | 31.14 | 30.82 | 30.99 | 16,431,649 | +0.05(+0.15%) |
Dec 11, 2012 | 30.58 | 31.00 | 30.47 | 30.94 | 19,841,482 | +0.49(+1.60%) |
Dec 10, 2012 | 30.44 | 30.69 | 30.41 | 30.45 | 13,652,982 | -0.10(-0.34%) |
Dec 07, 2012 | 30.49 | 30.56 | 30.23 | 30.56 | 11,494,402 | +0.08(+0.27%) |
Dec 06, 2012 | 30.43 | 30.53 | 30.38 | 30.47 | 12,878,115 | +0.08(+0.27%) |
Dec 05, 2012 | 30.35 | 30.64 | 30.28 | 30.39 | 17,010,732 | -0.01(-0.02%) |
Dec 04, 2012 | 30.38 | 30.66 | 30.38 | 30.40 | 14,601,485 | +0.07(+0.23%) |
Nov 30, 2012 | 30.49 | 30.61 | 30.21 | 30.33 | 21,940,096 | -0.28(-0.92%) |
Nov 29, 2012 | 30.77 | 30.77 | 30.45 | 30.61 | 13,962,605 | +0.08(+0.25%) |
Nov 28, 2012 | 29.95 | 30.54 | 29.81 | 30.54 | 15,503,929 | +0.49(+1.64%) |
Nov 27, 2012 | 30.15 | 30.25 | 30.02 | 30.04 | 12,954,321 | -0.22(-0.72%) |
Nov 26, 2012 | 30.12 | 30.35 | 30.07 | 30.26 | 13,702,172 | -0.05(-0.18%) |
Nov 23, 2012 | 30.12 | 30.32 | 30.07 | 30.32 | 6,540,171 | +0.27(+0.89%) |
Nov 21, 2012 | 29.99 | 30.08 | 29.87 | 30.05 | 10,644,921 | +0.23(+0.76%) |
Nov 20, 2012 | 29.73 | 29.90 | 29.60 | 29.82 | 15,928,008 | +0.15(+0.51%) |
Nov 19, 2012 | 29.66 | 29.71 | 29.50 | 29.67 | 13,422,462 | +0.18(+0.63%) |
Nov 16, 2012 | 29.33 | 29.60 | 29.00 | 29.49 | 24,299,488 | +0.18(+0.63%) |
Nov 15, 2012 | 29.41 | 29.54 | 29.13 | 29.30 | 17,941,394 | -0.17(-0.58%) |
Nov 14, 2012 | 29.92 | 30.06 | 29.38 | 29.47 | 20,750,006 | -0.43(-1.44%) |
Nov 13, 2012 | 29.97 | 30.44 | 29.90 | 29.91 | 14,024,534 | -0.23(-0.77%) |
Nov 12, 2012 | 30.45 | 30.48 | 30.04 | 30.14 | 10,705,622 | -0.02(-0.07%) |
Nov 09, 2012 | 29.91 | 30.34 | 29.86 | 30.16 | 20,441,324 | +0.14(+0.47%) |
Nov 08, 2012 | 30.47 | 30.65 | 30.02 | 30.02 | 23,851,374 | -0.42(-1.39%) |
Nov 07, 2012 | 31.19 | 31.27 | 30.25 | 30.44 | 35,153,564 | -1.00(-3.18%) |
Nov 06, 2012 | 31.30 | 31.71 | 31.27 | 31.44 | 12,758,764 | +0.17(+0.55%) |
Nov 05, 2012 | 31.37 | 31.49 | 31.02 | 31.27 | 13,117,949 | -0.23(-0.72%) |
Nov 02, 2012 | 31.66 | 31.87 | 31.49 | 31.49 | 16,141,551 | +0.04(+0.13%) |
Nov 01, 2012 | 31.32 | 31.83 | 31.27 | 31.45 | 17,769,688 | +0.21(+0.68%) |
Oct 31, 2012 | 31.78 | 31.98 | 31.11 | 31.24 | 19,769,886 | -0.36(-1.13%) |
Oct 26, 2012 | 31.35 | 31.60 | 31.60 | 31.60 | 17,440,338 | -0.10(-0.32%) |
Oct 25, 2012 | 31.56 | 31.73 | 31.50 | 31.70 | 16,024,878 | +0.29(+0.92%) |
Oct 24, 2012 | 31.46 | 31.62 | 31.36 | 31.41 | 14,079,772 | -0.01(-0.02%) |
Oct 23, 2012 | 31.62 | 31.86 | 31.40 | 31.42 | 18,263,674 | -0.78(-2.42%) |
Oct 19, 2012 | 32.82 | 32.86 | 32.10 | 32.20 | 18,953,570 | -0.64(-1.94%) |
Oct 18, 2012 | 32.38 | 32.86 | 32.38 | 32.84 | 16,046,327 | +0.39(+1.20%) |
Oct 17, 2012 | 32.23 | 32.52 | 32.23 | 32.45 | 14,800,073 | +0.15(+0.47%) |
Oct 16, 2012 | 32.00 | 32.36 | 31.98 | 32.29 | 17,460,300 | +0.40(+1.24%) |
Oct 15, 2012 | 31.32 | 31.93 | 31.28 | 31.90 | 15,016,774 | +0.66(+2.13%) |
Oct 12, 2012 | 31.22 | 31.49 | 31.19 | 31.23 | 9,997,222 | +0.12(+0.37%) |
Oct 11, 2012 | 31.42 | 31.44 | 31.05 | 31.12 | 10,257,128 | -0.10(-0.33%) |
Oct 10, 2012 | 31.61 | 31.76 | 31.08 | 31.22 | 13,839,584 | -0.39(-1.23%) |
Oct 09, 2012 | 31.64 | 31.86 | 31.51 | 31.61 | 14,650,298 | -0.12(-0.37%) |
Oct 08, 2012 | 31.61 | 31.81 | 31.35 | 31.73 | 10,273,397 | +0.04(+0.13%) |
Oct 05, 2012 | 31.78 | 31.84 | 31.40 | 31.69 | 17,370,996 | +0.11(+0.35%) |
Oct 04, 2012 | 31.43 | 31.76 | 31.39 | 31.58 | 13,077,938 | +0.23(+0.74%) |
Oct 03, 2012 | 31.15 | 31.40 | 30.99 | 31.34 | 12,350,596 | +0.21(+0.68%) |
Oct 02, 2012 | 31.10 | 31.22 | 30.88 | 31.13 | 10,512,465 | +0.17(+0.56%) |