Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 25.04 | 25.13 | 24.99 | 25.02 | 23,328,914 | -0.10(-0.40%) |
Jan 30, 2013 | 25.13 | 25.17 | 24.94 | 25.12 | 38,720,364 | -0.04(-0.14%) |
Jan 29, 2013 | 25.03 | 25.20 | 25.00 | 25.15 | 23,622,300 | +0.11(+0.46%) |
Jan 28, 2013 | 25.10 | 25.14 | 24.85 | 25.04 | 30,943,740 | -0.02(-0.09%) |
Jan 25, 2013 | 25.16 | 25.18 | 24.92 | 25.06 | 27,256,672 | -0.01(-0.06%) |
Jan 24, 2013 | 25.00 | 25.29 | 24.88 | 25.07 | 30,975,552 | +0.15(+0.60%) |
Jan 23, 2013 | 24.98 | 25.05 | 24.87 | 24.92 | 25,491,996 | -0.06(-0.26%) |
Jan 22, 2013 | 24.82 | 25.00 | 24.75 | 24.99 | 29,307,860 | +0.08(+0.32%) |
Jan 18, 2013 | 24.95 | 25.02 | 24.60 | 24.91 | 44,032,708 | -0.07(-0.29%) |
Jan 17, 2013 | 25.10 | 25.12 | 24.91 | 24.98 | 32,115,502 | -0.04(-0.17%) |
Jan 16, 2013 | 24.94 | 25.17 | 24.90 | 25.02 | 23,556,032 | -0.01(-0.06%) |
Jan 15, 2013 | 24.70 | 25.10 | 24.68 | 25.04 | 34,827,340 | +0.24(+0.98%) |
Jan 14, 2013 | 24.95 | 25.00 | 24.62 | 24.80 | 32,454,314 | -0.24(-0.94%) |
Jan 11, 2013 | 24.91 | 25.09 | 24.63 | 25.03 | 61,877,652 | -0.21(-0.85%) |
Jan 10, 2013 | 24.98 | 25.25 | 24.88 | 25.25 | 52,574,456 | +0.49(+1.99%) |
Jan 09, 2013 | 24.85 | 25.07 | 24.72 | 24.75 | 34,479,308 | +0.00(+0.00%) |
Jan 08, 2013 | 24.73 | 24.81 | 24.55 | 24.75 | 28,240,610 | -0.04(-0.17%) |
Jan 07, 2013 | 24.90 | 24.94 | 24.58 | 24.80 | 39,451,668 | -0.12(-0.49%) |
Jan 04, 2013 | 24.67 | 24.99 | 24.57 | 24.92 | 44,067,552 | +0.13(+0.52%) |
Jan 03, 2013 | 24.95 | 24.99 | 24.68 | 24.79 | 35,580,952 | -0.21(-0.83%) |
Jan 02, 2013 | 24.90 | 25.00 | 24.78 | 25.00 | 42,686,760 | +0.62(+2.55%) |
Dec 31, 2012 | 24.06 | 24.38 | 24.04 | 24.38 | 36,571,440 | +0.19(+0.80%) |
Dec 28, 2012 | 24.17 | 24.41 | 24.15 | 24.18 | 22,267,010 | -0.19(-0.79%) |
Dec 27, 2012 | 24.48 | 24.56 | 24.00 | 24.38 | 27,013,158 | -0.11(-0.44%) |
Dec 26, 2012 | 24.58 | 24.69 | 24.39 | 24.48 | 20,036,444 | -0.06(-0.26%) |
Dec 24, 2012 | 24.53 | 24.96 | 24.48 | 24.55 | 11,093,301 | -0.04(-0.17%) |
Dec 21, 2012 | 24.74 | 24.88 | 24.39 | 24.59 | 52,096,636 | -0.41(-1.65%) |
Dec 20, 2012 | 24.58 | 25.00 | 24.58 | 25.00 | 35,235,436 | +0.31(+1.27%) |
Dec 19, 2012 | 24.94 | 24.98 | 24.68 | 24.69 | 46,998,748 | -0.24(-0.97%) |
Dec 18, 2012 | 24.72 | 25.10 | 24.59 | 24.93 | 49,098,040 | +0.41(+1.69%) |
Dec 17, 2012 | 23.71 | 24.57 | 23.71 | 24.52 | 60,961,860 | +0.88(+3.71%) |
Dec 14, 2012 | 23.71 | 23.76 | 23.55 | 23.64 | 26,967,474 | -0.08(-0.33%) |
Dec 13, 2012 | 23.88 | 23.98 | 23.68 | 23.72 | 26,098,420 | -0.17(-0.72%) |
Dec 12, 2012 | 23.84 | 24.19 | 23.79 | 23.89 | 36,875,212 | +0.15(+0.63%) |
Dec 11, 2012 | 23.61 | 23.85 | 23.57 | 23.74 | 29,225,396 | +0.17(+0.73%) |
Dec 10, 2012 | 23.62 | 23.77 | 23.56 | 23.57 | 25,207,436 | -0.13(-0.54%) |
Dec 07, 2012 | 23.74 | 23.78 | 23.53 | 23.70 | 25,979,452 | +0.06(+0.27%) |
Dec 06, 2012 | 23.52 | 23.72 | 23.41 | 23.63 | 26,407,986 | +0.11(+0.49%) |
Dec 05, 2012 | 23.48 | 23.68 | 23.31 | 23.52 | 38,185,156 | +0.17(+0.73%) |
Dec 04, 2012 | 23.41 | 23.42 | 23.11 | 23.35 | 28,459,910 | -0.19(-0.82%) |
Nov 30, 2012 | 23.61 | 23.69 | 23.42 | 23.54 | 27,403,424 | -0.11(-0.45%) |
Nov 29, 2012 | 23.56 | 23.77 | 23.49 | 23.65 | 29,890,422 | +0.25(+1.07%) |
Nov 28, 2012 | 23.14 | 23.43 | 22.91 | 23.40 | 25,401,976 | +0.13(+0.55%) |
Nov 27, 2012 | 23.40 | 23.56 | 23.23 | 23.27 | 26,625,380 | -0.19(-0.82%) |
Nov 26, 2012 | 23.56 | 23.57 | 23.29 | 23.46 | 23,792,242 | -0.21(-0.90%) |
Nov 23, 2012 | 23.43 | 23.68 | 23.34 | 23.68 | 12,315,649 | +0.44(+1.87%) |
Nov 21, 2012 | 23.51 | 23.53 | 23.16 | 23.24 | 22,243,790 | -0.24(-1.00%) |
Nov 20, 2012 | 23.11 | 23.69 | 23.01 | 23.48 | 33,497,438 | +0.37(+1.61%) |
Nov 19, 2012 | 23.16 | 23.26 | 22.93 | 23.11 | 31,768,036 | +0.33(+1.44%) |
Nov 16, 2012 | 22.55 | 22.82 | 22.39 | 22.78 | 35,870,448 | +0.26(+1.17%) |
Nov 15, 2012 | 22.46 | 22.76 | 22.41 | 22.51 | 32,186,256 | +0.10(+0.45%) |
Nov 14, 2012 | 22.88 | 23.01 | 22.29 | 22.41 | 43,342,148 | -0.42(-1.84%) |
Nov 13, 2012 | 22.87 | 23.21 | 22.82 | 22.84 | 28,909,292 | -0.25(-1.08%) |
Nov 12, 2012 | 23.14 | 23.22 | 22.98 | 23.08 | 21,025,708 | +0.01(+0.06%) |
Nov 09, 2012 | 23.06 | 23.32 | 23.00 | 23.07 | 30,339,840 | +0.00(+0.00%) |
Nov 08, 2012 | 23.66 | 23.77 | 23.05 | 23.07 | 39,325,348 | -0.40(-1.70%) |
Nov 07, 2012 | 24.08 | 24.08 | 23.40 | 23.47 | 45,136,184 | -0.85(-3.49%) |
Nov 06, 2012 | 24.14 | 24.38 | 24.10 | 24.32 | 26,514,280 | +0.21(+0.88%) |
Nov 05, 2012 | 23.78 | 24.14 | 23.77 | 24.11 | 24,764,398 | +0.20(+0.83%) |
Nov 02, 2012 | 24.33 | 24.38 | 23.85 | 23.91 | 27,029,346 | -0.23(-0.94%) |