Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 26.20 | 26.99 | 26.11 | 26.59 | 60,215,368 | +0.68(+2.63%) |
Dec 28, 2012 | 25.48 | 26.11 | 25.15 | 25.91 | 56,574,796 | -0.14(-0.53%) |
Dec 27, 2012 | 26.55 | 26.80 | 25.52 | 26.05 | 43,437,292 | -0.46(-1.74%) |
Dec 26, 2012 | 27.03 | 27.18 | 26.38 | 26.51 | 33,138,232 | -0.42(-1.56%) |
Dec 24, 2012 | 26.50 | 26.96 | 26.20 | 26.93 | 28,230,036 | +0.67(+2.55%) |
Dec 21, 2012 | 26.66 | 27.01 | 26.12 | 26.26 | 54,555,184 | -1.10(-4.02%) |
Dec 20, 2012 | 27.49 | 27.60 | 27.13 | 27.36 | 35,554,984 | -0.05(-0.18%) |
Dec 19, 2012 | 27.83 | 28.22 | 26.95 | 27.41 | 61,363,848 | -0.30(-1.08%) |
Dec 18, 2012 | 26.96 | 27.91 | 26.90 | 27.71 | 60,488,912 | +0.96(+3.59%) |
Dec 17, 2012 | 26.77 | 27.00 | 26.32 | 26.75 | 57,699,808 | -0.06(-0.23%) |
Dec 14, 2012 | 28.18 | 28.33 | 26.76 | 26.81 | 91,631,544 | -1.43(-5.06%) |
Dec 13, 2012 | 27.59 | 28.75 | 27.43 | 28.24 | 81,007,152 | +0.66(+2.39%) |
Dec 12, 2012 | 28.00 | 28.14 | 27.37 | 27.58 | 46,678,168 | -0.40(-1.43%) |
Dec 11, 2012 | 28.07 | 28.24 | 27.66 | 27.98 | 77,053,104 | +0.14(+0.50%) |
Dec 10, 2012 | 27.17 | 28.17 | 27.10 | 27.84 | 50,552,328 | +0.36(+1.29%) |
Dec 07, 2012 | 27.07 | 27.78 | 26.84 | 27.48 | 51,751,808 | +0.52(+1.91%) |
Dec 06, 2012 | 27.68 | 27.75 | 26.82 | 26.97 | 45,966,800 | -0.74(-2.67%) |
Dec 05, 2012 | 27.75 | 27.90 | 27.26 | 27.71 | 58,916,216 | +0.25(+0.91%) |
Dec 04, 2012 | 27.06 | 27.76 | 26.68 | 27.46 | 72,863,432 | -0.54(-1.93%) |
Nov 30, 2012 | 27.26 | 28.00 | 26.76 | 28.00 | 127,049,544 | +0.68(+2.49%) |
Nov 29, 2012 | 26.50 | 27.52 | 26.16 | 27.32 | 88,670,320 | +0.96(+3.64%) |
Nov 28, 2012 | 25.94 | 26.49 | 25.75 | 26.36 | 49,148,860 | +0.21(+0.80%) |
Nov 27, 2012 | 26.04 | 26.50 | 25.46 | 26.15 | 85,708,880 | +0.21(+0.81%) |
Nov 26, 2012 | 24.93 | 26.09 | 24.81 | 25.94 | 123,704,488 | +1.94(+8.09%) |
Nov 23, 2012 | 24.58 | 24.68 | 23.88 | 24.00 | 29,520,312 | -0.32(-1.32%) |
Nov 21, 2012 | 23.22 | 24.53 | 23.05 | 24.32 | 89,862,344 | +1.22(+5.28%) |
Nov 20, 2012 | 22.73 | 23.90 | 22.70 | 23.10 | 46,555,244 | +0.18(+0.79%) |
Nov 19, 2012 | 23.95 | 24.12 | 22.82 | 22.92 | 84,966,192 | -0.64(-2.72%) |
Nov 16, 2012 | 22.25 | 23.93 | 22.18 | 23.56 | 107,182,168 | +1.39(+6.27%) |
Nov 15, 2012 | 22.34 | 22.50 | 21.65 | 22.17 | 78,830,264 | -0.19(-0.85%) |
Nov 14, 2012 | 20.10 | 22.50 | 19.93 | 22.36 | 229,255,840 | +2.50(+12.59%) |
Nov 13, 2012 | 19.61 | 20.11 | 19.56 | 19.86 | 71,627,008 | -0.21(-1.05%) |
Nov 12, 2012 | 19.15 | 20.17 | 18.87 | 20.07 | 67,279,600 | +0.86(+4.48%) |
Nov 09, 2012 | 19.95 | 20.00 | 19.13 | 19.21 | 42,295,432 | -0.78(-3.90%) |
Nov 08, 2012 | 20.52 | 20.73 | 19.98 | 19.99 | 34,170,576 | -0.48(-2.34%) |
Nov 07, 2012 | 20.85 | 20.95 | 20.37 | 20.47 | 33,373,212 | -0.70(-3.31%) |
Nov 06, 2012 | 21.20 | 21.37 | 20.99 | 21.17 | 29,048,596 | -0.08(-0.37%) |
Nov 05, 2012 | 21.10 | 21.48 | 20.92 | 21.25 | 31,776,882 | +0.07(+0.33%) |
Nov 02, 2012 | 21.26 | 21.69 | 21.07 | 21.18 | 38,344,332 | -0.03(-0.14%) |
Nov 01, 2012 | 21.08 | 21.44 | 21.01 | 21.21 | 37,669,508 | +0.10(+0.47%) |
Oct 31, 2012 | 20.82 | 21.50 | 20.73 | 21.11 | 99,327,384 | -0.83(-3.79%) |
Oct 26, 2012 | 22.40 | 21.94 | 21.94 | 21.94 | 73,175,800 | -0.62(-2.74%) |
Oct 25, 2012 | 23.29 | 23.31 | 22.47 | 22.56 | 76,087,504 | -0.67(-2.88%) |
Oct 24, 2012 | 24.13 | 24.25 | 22.85 | 23.23 | 228,616,672 | +3.73(+19.13%) |
Oct 23, 2012 | 19.25 | 19.80 | 19.10 | 19.50 | 75,546,984 | +0.50(+2.63%) |
Oct 19, 2012 | 19.00 | 19.06 | 18.80 | 19.00 | 34,834,948 | +0.02(+0.13%) |
Oct 18, 2012 | 19.70 | 19.79 | 18.89 | 18.98 | 52,081,820 | -0.90(-4.55%) |
Oct 17, 2012 | 19.50 | 20.48 | 19.37 | 19.88 | 44,043,052 | +0.40(+2.05%) |
Oct 16, 2012 | 19.68 | 19.69 | 19.30 | 19.48 | 21,819,480 | -0.04(-0.20%) |
Oct 15, 2012 | 19.68 | 19.88 | 19.49 | 19.52 | 20,157,106 | +0.00(+0.01%) |
Oct 12, 2012 | 19.75 | 19.80 | 19.48 | 19.52 | 18,809,396 | -0.23(-1.17%) |
Oct 11, 2012 | 19.88 | 19.96 | 19.61 | 19.75 | 21,805,448 | +0.11(+0.56%) |
Oct 10, 2012 | 19.93 | 19.94 | 19.45 | 19.64 | 39,302,424 | -0.59(-2.90%) |
Oct 09, 2012 | 20.39 | 20.55 | 19.97 | 20.23 | 27,138,476 | -0.17(-0.85%) |
Oct 08, 2012 | 20.40 | 20.75 | 20.16 | 20.40 | 32,213,736 | -0.51(-2.44%) |
Oct 05, 2012 | 21.49 | 21.63 | 20.88 | 20.91 | 40,497,256 | -1.04(-4.73%) |
Oct 04, 2012 | 22.32 | 22.40 | 21.41 | 21.95 | 46,712,784 | +0.12(+0.54%) |
Oct 03, 2012 | 22.30 | 22.49 | 21.80 | 21.83 | 31,968,072 | -0.44(-1.98%) |
Oct 02, 2012 | 22.08 | 22.49 | 21.82 | 22.27 | 29,293,036 | +0.28(+1.27%) |