Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 31.52 | 32.18 | 31.48 | 32.15 | 31,614,232 | +0.53(+1.69%) |
Dec 28, 2012 | 31.52 | 31.95 | 31.51 | 31.62 | 21,064,508 | -0.29(-0.89%) |
Dec 27, 2012 | 32.15 | 32.19 | 31.37 | 31.90 | 26,726,256 | -0.24(-0.75%) |
Dec 26, 2012 | 32.14 | 32.31 | 31.97 | 32.15 | 15,724,131 | +0.03(+0.09%) |
Dec 24, 2012 | 31.97 | 32.19 | 31.96 | 32.12 | 11,791,301 | -0.06(-0.18%) |
Dec 21, 2012 | 32.04 | 32.32 | 31.69 | 32.18 | 53,314,436 | -0.39(-1.19%) |
Dec 20, 2012 | 31.95 | 32.57 | 31.74 | 32.56 | 34,153,776 | +0.73(+2.30%) |
Dec 19, 2012 | 32.17 | 32.46 | 31.75 | 31.83 | 46,970,676 | -0.25(-0.78%) |
Dec 18, 2012 | 32.05 | 32.13 | 31.67 | 32.08 | 46,302,104 | +0.29(+0.90%) |
Dec 17, 2012 | 31.44 | 31.82 | 31.30 | 31.79 | 32,653,840 | +0.49(+1.57%) |
Dec 14, 2012 | 31.28 | 31.52 | 31.23 | 31.30 | 22,165,748 | +0.02(+0.07%) |
Dec 13, 2012 | 31.19 | 31.39 | 31.08 | 31.28 | 25,239,224 | +0.01(+0.02%) |
Dec 12, 2012 | 31.44 | 31.72 | 31.22 | 31.28 | 31,583,858 | +0.10(+0.30%) |
Dec 11, 2012 | 31.15 | 31.51 | 31.02 | 31.18 | 30,023,062 | +0.24(+0.78%) |
Dec 10, 2012 | 31.11 | 31.20 | 30.72 | 30.94 | 30,624,042 | -0.18(-0.59%) |
Dec 07, 2012 | 30.60 | 31.13 | 30.52 | 31.12 | 47,260,152 | +0.80(+2.63%) |
Dec 06, 2012 | 30.16 | 30.38 | 30.06 | 30.32 | 27,997,042 | +0.20(+0.66%) |
Dec 05, 2012 | 29.75 | 30.34 | 29.62 | 30.13 | 34,822,260 | +0.46(+1.55%) |
Dec 04, 2012 | 29.82 | 29.92 | 29.40 | 29.67 | 32,862,808 | -0.37(-1.24%) |
Nov 30, 2012 | 29.97 | 30.23 | 29.87 | 30.04 | 27,462,196 | -0.10(-0.34%) |
Nov 29, 2012 | 30.09 | 30.24 | 29.92 | 30.14 | 25,866,528 | +0.29(+0.96%) |
Nov 28, 2012 | 29.61 | 29.89 | 29.16 | 29.86 | 35,703,304 | +0.06(+0.20%) |
Nov 27, 2012 | 29.89 | 30.13 | 29.72 | 29.80 | 27,179,360 | -0.10(-0.32%) |
Nov 26, 2012 | 29.83 | 29.89 | 29.32 | 29.89 | 27,844,354 | -0.15(-0.51%) |
Nov 23, 2012 | 30.05 | 30.14 | 29.96 | 30.05 | 11,373,178 | +0.26(+0.88%) |
Nov 21, 2012 | 29.94 | 29.97 | 29.51 | 29.78 | 17,826,914 | +0.02(+0.07%) |
Nov 20, 2012 | 29.49 | 30.11 | 29.43 | 29.76 | 26,496,786 | +0.08(+0.27%) |
Nov 19, 2012 | 29.32 | 29.76 | 29.32 | 29.68 | 36,623,852 | +0.78(+2.68%) |
Nov 16, 2012 | 28.83 | 29.01 | 28.39 | 28.91 | 44,392,452 | +0.10(+0.36%) |
Nov 15, 2012 | 28.56 | 29.05 | 28.50 | 28.80 | 33,995,936 | +0.07(+0.25%) |
Nov 14, 2012 | 29.40 | 29.52 | 28.61 | 28.73 | 42,306,604 | -0.55(-1.87%) |
Nov 13, 2012 | 29.38 | 29.63 | 29.25 | 29.28 | 27,022,824 | -0.39(-1.33%) |
Nov 12, 2012 | 29.87 | 29.92 | 29.47 | 29.67 | 17,526,024 | -0.03(-0.10%) |
Nov 09, 2012 | 29.48 | 30.15 | 29.15 | 29.70 | 37,687,464 | +0.16(+0.54%) |
Nov 08, 2012 | 30.19 | 30.35 | 29.54 | 29.54 | 38,031,920 | -0.06(-0.20%) |
Nov 07, 2012 | 30.72 | 30.72 | 29.48 | 29.60 | 65,119,292 | -1.76(-5.60%) |
Nov 06, 2012 | 31.11 | 31.48 | 31.01 | 31.36 | 23,508,818 | +0.45(+1.44%) |
Nov 05, 2012 | 30.95 | 30.98 | 30.61 | 30.91 | 18,104,652 | -0.11(-0.35%) |
Nov 02, 2012 | 31.47 | 31.50 | 30.95 | 31.02 | 23,288,366 | -0.31(-0.98%) |
Nov 01, 2012 | 30.49 | 31.37 | 30.41 | 31.33 | 31,896,482 | +0.85(+2.78%) |
Oct 31, 2012 | 30.31 | 30.56 | 30.09 | 30.48 | 26,561,844 | +0.38(+1.26%) |
Oct 26, 2012 | 30.29 | 30.10 | 30.10 | 30.10 | 29,938,626 | -0.37(-1.22%) |
Oct 25, 2012 | 30.89 | 30.92 | 30.27 | 30.47 | 23,656,904 | -0.03(-0.10%) |
Oct 24, 2012 | 30.48 | 30.62 | 30.23 | 30.50 | 25,871,796 | +0.28(+0.92%) |
Oct 23, 2012 | 30.32 | 30.52 | 30.02 | 30.22 | 31,310,852 | -0.72(-2.34%) |
Oct 19, 2012 | 31.30 | 31.31 | 30.76 | 30.95 | 40,681,516 | -0.50(-1.60%) |
Oct 18, 2012 | 31.51 | 31.70 | 31.26 | 31.45 | 32,308,736 | -0.23(-0.72%) |
Oct 17, 2012 | 31.39 | 31.84 | 31.28 | 31.68 | 35,797,420 | +0.36(+1.14%) |
Oct 16, 2012 | 31.29 | 31.52 | 30.91 | 31.32 | 39,095,700 | +0.33(+1.06%) |
Oct 15, 2012 | 30.65 | 31.01 | 30.52 | 30.99 | 35,921,784 | +0.56(+1.83%) |
Oct 12, 2012 | 30.42 | 31.03 | 30.09 | 30.43 | 60,951,068 | -0.35(-1.14%) |
Oct 11, 2012 | 30.98 | 31.18 | 30.60 | 30.79 | 37,844,052 | +0.24(+0.79%) |
Oct 10, 2012 | 30.38 | 30.71 | 30.22 | 30.54 | 35,278,568 | +0.29(+0.94%) |
Oct 09, 2012 | 30.54 | 30.68 | 30.20 | 30.26 | 27,278,494 | -0.20(-0.67%) |
Oct 08, 2012 | 30.22 | 30.60 | 30.06 | 30.46 | 25,478,154 | -0.04(-0.12%) |
Oct 05, 2012 | 30.74 | 31.03 | 30.32 | 30.50 | 31,142,768 | -0.08(-0.26%) |
Oct 04, 2012 | 30.10 | 30.70 | 29.92 | 30.58 | 33,266,840 | +0.70(+2.35%) |
Oct 03, 2012 | 29.86 | 29.98 | 29.56 | 29.88 | 30,584,236 | +0.18(+0.59%) |
Oct 02, 2012 | 29.86 | 29.94 | 29.44 | 29.70 | 36,688,068 | -0.04(-0.12%) |