Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 27.91 | 28.62 | 27.79 | 28.57 | 10,424,237 | +0.56(+2.00%) |
Dec 28, 2012 | 28.19 | 28.28 | 27.92 | 28.01 | 7,052,077 | -0.49(-1.71%) |
Dec 27, 2012 | 28.54 | 28.59 | 28.10 | 28.50 | 9,522,078 | -0.09(-0.32%) |
Dec 26, 2012 | 28.56 | 28.75 | 28.38 | 28.59 | 7,667,699 | +0.16(+0.55%) |
Dec 24, 2012 | 28.47 | 28.54 | 28.38 | 28.43 | 4,704,016 | -0.16(-0.55%) |
Dec 21, 2012 | 28.71 | 28.82 | 28.32 | 28.59 | 17,855,116 | -0.35(-1.20%) |
Dec 20, 2012 | 28.47 | 29.01 | 28.46 | 28.94 | 13,373,422 | +0.43(+1.50%) |
Dec 19, 2012 | 28.78 | 29.14 | 28.47 | 28.51 | 12,019,766 | -0.16(-0.55%) |
Dec 18, 2012 | 27.24 | 28.90 | 27.20 | 28.66 | 20,133,522 | +1.04(+3.76%) |
Dec 17, 2012 | 27.58 | 27.73 | 27.34 | 27.63 | 9,741,144 | +0.12(+0.45%) |
Dec 14, 2012 | 27.11 | 27.65 | 27.03 | 27.50 | 15,666,981 | -0.10(-0.36%) |
Dec 13, 2012 | 27.99 | 28.05 | 27.43 | 27.60 | 10,144,539 | -0.44(-1.59%) |
Dec 12, 2012 | 28.15 | 28.30 | 27.93 | 28.05 | 10,510,029 | +0.05(+0.18%) |
Dec 11, 2012 | 27.82 | 28.11 | 27.67 | 28.00 | 9,414,757 | +0.27(+0.98%) |
Dec 10, 2012 | 27.84 | 28.08 | 27.69 | 27.72 | 8,497,097 | -0.10(-0.36%) |
Dec 07, 2012 | 27.73 | 27.96 | 27.60 | 27.82 | 9,969,406 | +0.16(+0.60%) |
Dec 06, 2012 | 27.46 | 27.72 | 27.34 | 27.66 | 12,774,940 | +0.07(+0.24%) |
Dec 05, 2012 | 27.33 | 27.67 | 27.18 | 27.59 | 12,322,514 | +0.36(+1.33%) |
Dec 04, 2012 | 27.13 | 27.58 | 27.08 | 27.23 | 11,286,439 | -0.16(-0.60%) |
Nov 30, 2012 | 27.07 | 27.47 | 26.97 | 27.40 | 14,279,195 | +0.35(+1.31%) |
Nov 29, 2012 | 26.71 | 27.26 | 26.71 | 27.04 | 14,312,048 | +0.42(+1.57%) |
Nov 28, 2012 | 26.12 | 26.65 | 25.80 | 26.62 | 13,863,028 | +0.30(+1.15%) |
Nov 27, 2012 | 26.30 | 26.61 | 26.21 | 26.32 | 10,404,939 | +0.00(+0.02%) |
Nov 26, 2012 | 26.21 | 26.45 | 26.03 | 26.32 | 11,380,457 | -0.04(-0.14%) |
Nov 23, 2012 | 26.17 | 26.39 | 26.03 | 26.35 | 4,836,719 | +0.31(+1.20%) |
Nov 21, 2012 | 26.01 | 26.16 | 25.81 | 26.04 | 8,961,236 | -0.01(-0.03%) |
Nov 20, 2012 | 25.76 | 26.07 | 25.66 | 26.05 | 14,390,870 | +0.00(+0.00%) |
Nov 19, 2012 | 25.60 | 26.08 | 25.52 | 26.05 | 15,097,295 | +1.03(+4.10%) |
Nov 16, 2012 | 24.98 | 25.10 | 24.57 | 25.02 | 17,595,324 | +0.08(+0.33%) |
Nov 15, 2012 | 24.92 | 25.41 | 24.64 | 24.94 | 16,218,489 | +0.34(+1.37%) |
Nov 14, 2012 | 25.11 | 25.22 | 24.50 | 24.60 | 22,012,540 | -0.36(-1.45%) |
Nov 13, 2012 | 24.83 | 25.47 | 24.69 | 24.96 | 16,399,481 | -0.21(-0.85%) |
Nov 12, 2012 | 25.10 | 25.37 | 24.97 | 25.18 | 7,798,753 | +0.07(+0.29%) |
Nov 09, 2012 | 24.97 | 25.32 | 24.73 | 25.10 | 23,785,022 | +0.07(+0.26%) |
Nov 08, 2012 | 26.05 | 26.08 | 25.00 | 25.04 | 19,008,710 | -1.01(-3.88%) |
Nov 07, 2012 | 26.46 | 26.46 | 24.93 | 26.05 | 19,957,404 | -0.86(-3.21%) |
Nov 06, 2012 | 26.61 | 27.01 | 26.39 | 26.91 | 12,096,331 | +0.39(+1.46%) |
Nov 05, 2012 | 25.99 | 26.75 | 25.99 | 26.52 | 9,722,187 | +0.15(+0.56%) |
Nov 02, 2012 | 27.14 | 27.17 | 26.08 | 26.38 | 13,832,960 | -0.47(-1.74%) |
Nov 01, 2012 | 26.53 | 26.96 | 26.48 | 26.84 | 12,301,237 | +0.32(+1.21%) |
Oct 31, 2012 | 26.83 | 26.92 | 26.22 | 26.52 | 11,650,867 | -0.09(-0.34%) |
Oct 26, 2012 | 26.99 | 26.61 | 26.61 | 26.61 | 11,442,574 | -0.43(-1.58%) |
Oct 25, 2012 | 27.20 | 27.24 | 26.71 | 27.04 | 14,598,248 | +0.17(+0.64%) |
Oct 24, 2012 | 27.55 | 27.62 | 26.78 | 26.87 | 13,490,002 | -0.62(-2.27%) |
Oct 23, 2012 | 27.86 | 27.95 | 27.07 | 27.49 | 19,798,692 | -1.24(-4.32%) |
Oct 19, 2012 | 29.25 | 29.52 | 28.66 | 28.73 | 20,205,340 | -0.55(-1.88%) |
Oct 18, 2012 | 28.88 | 29.57 | 28.75 | 29.28 | 24,187,228 | +0.27(+0.93%) |
Oct 17, 2012 | 27.62 | 29.28 | 27.58 | 29.01 | 33,077,736 | +0.62(+2.20%) |
Oct 16, 2012 | 28.04 | 28.57 | 27.93 | 28.39 | 16,885,816 | +0.59(+2.13%) |
Oct 15, 2012 | 27.76 | 27.91 | 27.44 | 27.80 | 9,897,821 | +0.03(+0.12%) |
Oct 12, 2012 | 27.79 | 28.00 | 27.39 | 27.77 | 10,012,930 | -0.14(-0.50%) |
Oct 11, 2012 | 27.77 | 28.15 | 27.55 | 27.90 | 9,997,186 | +0.39(+1.40%) |
Oct 10, 2012 | 27.80 | 27.93 | 27.40 | 27.52 | 10,325,936 | -0.30(-1.09%) |
Oct 09, 2012 | 27.67 | 28.08 | 27.62 | 27.82 | 10,830,603 | +0.20(+0.71%) |
Oct 08, 2012 | 27.27 | 27.72 | 27.26 | 27.63 | 6,221,329 | +0.17(+0.63%) |
Oct 05, 2012 | 28.04 | 28.12 | 27.36 | 27.45 | 11,726,407 | -0.45(-1.62%) |
Oct 04, 2012 | 27.32 | 27.97 | 27.26 | 27.90 | 17,769,650 | +0.79(+2.91%) |
Oct 03, 2012 | 27.86 | 27.90 | 27.03 | 27.12 | 23,679,998 | -0.87(-3.11%) |
Oct 02, 2012 | 27.75 | 28.00 | 27.56 | 27.99 | 18,084,826 | +0.33(+1.19%) |