Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 30.40 | 30.91 | 30.17 | 30.88 | 47,102,768 | +0.43(+1.41%) |
Dec 28, 2012 | 30.30 | 30.64 | 30.26 | 30.45 | 31,468,396 | -0.19(-0.61%) |
Dec 27, 2012 | 30.97 | 31.13 | 30.12 | 30.64 | 38,816,436 | -0.23(-0.76%) |
Dec 26, 2012 | 30.76 | 31.03 | 30.58 | 30.87 | 26,003,064 | +0.13(+0.43%) |
Dec 24, 2012 | 30.71 | 30.87 | 30.57 | 30.74 | 11,113,167 | -0.09(-0.28%) |
Dec 21, 2012 | 30.36 | 30.95 | 30.05 | 30.83 | 60,946,652 | -0.53(-1.69%) |
Dec 20, 2012 | 30.69 | 31.36 | 30.68 | 31.36 | 48,388,992 | +0.56(+1.83%) |
Dec 19, 2012 | 30.98 | 31.31 | 30.68 | 30.79 | 58,662,292 | -0.01(-0.03%) |
Dec 18, 2012 | 30.61 | 31.18 | 30.27 | 30.80 | 80,166,032 | +0.24(+0.79%) |
Dec 17, 2012 | 29.48 | 30.60 | 29.48 | 30.56 | 67,204,816 | +1.21(+4.12%) |
Dec 14, 2012 | 29.12 | 29.41 | 28.98 | 29.35 | 31,515,428 | +0.24(+0.83%) |
Dec 13, 2012 | 29.27 | 29.47 | 29.05 | 29.11 | 39,002,704 | -0.19(-0.64%) |
Dec 12, 2012 | 29.00 | 29.52 | 28.97 | 29.30 | 54,115,968 | +0.41(+1.43%) |
Dec 11, 2012 | 29.22 | 29.32 | 28.75 | 28.88 | 38,112,444 | -0.15(-0.51%) |
Dec 10, 2012 | 29.15 | 29.27 | 28.91 | 29.03 | 34,210,556 | -0.35(-1.20%) |
Dec 07, 2012 | 29.21 | 29.47 | 29.12 | 29.38 | 56,306,552 | +0.48(+1.67%) |
Dec 06, 2012 | 28.56 | 28.91 | 28.30 | 28.90 | 56,702,092 | +0.44(+1.54%) |
Dec 05, 2012 | 27.53 | 28.94 | 27.40 | 28.46 | 108,434,232 | +1.69(+6.33%) |
Dec 04, 2012 | 26.64 | 26.94 | 26.59 | 26.77 | 40,715,404 | -0.22(-0.81%) |
Nov 30, 2012 | 27.28 | 27.51 | 26.71 | 26.98 | 53,402,080 | -0.50(-1.82%) |
Nov 29, 2012 | 27.62 | 27.82 | 27.34 | 27.48 | 40,557,472 | +0.11(+0.40%) |
Nov 28, 2012 | 27.14 | 27.38 | 26.57 | 27.38 | 62,324,016 | +0.02(+0.09%) |
Nov 27, 2012 | 27.73 | 27.96 | 27.34 | 27.35 | 40,037,352 | -0.41(-1.49%) |
Nov 26, 2012 | 27.97 | 27.98 | 27.60 | 27.77 | 32,667,040 | -0.36(-1.28%) |
Nov 23, 2012 | 28.07 | 28.18 | 27.96 | 28.12 | 17,296,246 | +0.20(+0.73%) |
Nov 21, 2012 | 28.17 | 28.17 | 27.77 | 27.92 | 25,159,162 | -0.18(-0.64%) |
Nov 20, 2012 | 27.98 | 28.41 | 27.87 | 28.10 | 47,691,804 | -0.08(-0.28%) |
Nov 19, 2012 | 27.89 | 28.43 | 27.87 | 28.18 | 44,007,608 | +0.87(+3.20%) |
Nov 16, 2012 | 27.44 | 27.56 | 26.67 | 27.30 | 67,682,144 | -0.18(-0.65%) |
Nov 15, 2012 | 27.47 | 27.95 | 27.33 | 27.48 | 50,814,740 | +0.15(+0.54%) |
Nov 14, 2012 | 28.33 | 28.46 | 27.23 | 27.34 | 63,875,112 | -0.89(-3.15%) |
Nov 13, 2012 | 28.11 | 28.70 | 28.05 | 28.23 | 33,279,974 | -0.20(-0.71%) |
Nov 12, 2012 | 28.19 | 28.68 | 28.07 | 28.43 | 31,178,466 | +0.38(+1.36%) |
Nov 09, 2012 | 27.77 | 28.51 | 27.63 | 28.05 | 48,298,716 | -0.05(-0.19%) |
Nov 08, 2012 | 28.46 | 28.61 | 28.06 | 28.10 | 51,641,976 | -0.04(-0.14%) |
Nov 07, 2012 | 29.37 | 29.50 | 28.10 | 28.14 | 87,411,640 | -1.89(-6.29%) |
Nov 06, 2012 | 29.26 | 30.05 | 29.13 | 30.03 | 50,956,768 | +0.90(+3.08%) |
Nov 05, 2012 | 29.12 | 29.34 | 28.84 | 29.13 | 33,027,348 | -0.22(-0.74%) |
Nov 02, 2012 | 29.74 | 29.79 | 29.28 | 29.35 | 31,426,208 | -0.27(-0.92%) |
Nov 01, 2012 | 29.33 | 29.66 | 29.15 | 29.62 | 46,342,996 | +0.44(+1.50%) |
Oct 31, 2012 | 28.87 | 29.26 | 28.68 | 29.19 | 43,803,896 | +0.62(+2.16%) |
Oct 26, 2012 | 28.99 | 28.57 | 28.57 | 28.57 | 51,861,680 | -0.63(-2.17%) |
Oct 25, 2012 | 29.44 | 29.54 | 28.80 | 29.20 | 42,014,840 | +0.09(+0.29%) |
Oct 24, 2012 | 29.08 | 29.43 | 28.90 | 29.12 | 53,534,796 | +0.32(+1.11%) |
Oct 23, 2012 | 28.87 | 29.12 | 28.73 | 28.80 | 46,781,520 | -0.21(-0.73%) |
Oct 19, 2012 | 29.69 | 29.71 | 28.89 | 29.01 | 76,352,048 | -0.98(-3.28%) |
Oct 18, 2012 | 29.85 | 30.22 | 29.67 | 29.99 | 55,991,156 | -0.01(-0.03%) |
Oct 17, 2012 | 29.40 | 30.04 | 29.32 | 30.00 | 88,511,736 | +0.92(+3.17%) |
Oct 16, 2012 | 28.42 | 29.19 | 28.30 | 29.08 | 164,072,576 | +0.46(+1.61%) |
Oct 15, 2012 | 27.63 | 28.65 | 27.48 | 28.62 | 97,399,816 | +1.49(+5.50%) |
Oct 12, 2012 | 27.17 | 27.83 | 27.06 | 27.13 | 54,517,216 | -0.60(-2.17%) |
Oct 11, 2012 | 27.84 | 28.23 | 27.60 | 27.73 | 56,508,784 | +0.30(+1.08%) |
Oct 10, 2012 | 27.09 | 27.46 | 27.00 | 27.43 | 37,517,236 | +0.42(+1.56%) |
Oct 09, 2012 | 27.18 | 27.38 | 26.95 | 27.01 | 37,393,668 | -0.14(-0.52%) |
Oct 08, 2012 | 26.72 | 27.23 | 26.72 | 27.15 | 26,405,630 | +0.01(+0.03%) |
Oct 05, 2012 | 27.62 | 27.90 | 27.01 | 27.14 | 54,279,328 | -0.15(-0.54%) |
Oct 04, 2012 | 26.86 | 27.39 | 26.75 | 27.29 | 50,633,144 | +0.70(+2.64%) |
Oct 03, 2012 | 26.10 | 26.59 | 25.80 | 26.59 | 43,789,904 | +0.62(+2.41%) |
Oct 02, 2012 | 25.97 | 26.06 | 25.66 | 25.96 | 32,290,742 | +0.40(+1.56%) |