Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 22.59 | 22.74 | 22.27 | 22.31 | 62,162,448 | -0.33(-1.44%) |
Jan 30, 2013 | 22.77 | 22.91 | 22.57 | 22.64 | 53,611,656 | -0.13(-0.57%) |
Jan 29, 2013 | 22.61 | 22.87 | 22.44 | 22.77 | 60,578,344 | +0.08(+0.35%) |
Jan 28, 2013 | 22.77 | 22.94 | 22.57 | 22.69 | 68,961,504 | +0.03(+0.11%) |
Jan 25, 2013 | 22.42 | 22.95 | 22.26 | 22.66 | 100,697,024 | +0.20(+0.90%) |
Jan 24, 2013 | 22.52 | 22.82 | 22.33 | 22.46 | 124,951,944 | +0.02(+0.07%) |
Jan 23, 2013 | 22.11 | 22.46 | 22.11 | 22.44 | 61,905,676 | +0.37(+1.69%) |
Jan 22, 2013 | 22.19 | 22.31 | 21.95 | 22.07 | 72,149,544 | -0.08(-0.37%) |
Jan 18, 2013 | 22.03 | 22.18 | 21.98 | 22.15 | 64,181,988 | +0.00(+0.00%) |
Jan 17, 2013 | 22.10 | 22.33 | 22.00 | 22.15 | 63,557,480 | +0.17(+0.78%) |
Jan 16, 2013 | 22.07 | 22.13 | 21.96 | 21.98 | 50,518,356 | -0.14(-0.62%) |
Jan 15, 2013 | 21.81 | 22.18 | 21.81 | 22.12 | 59,333,684 | +0.26(+1.19%) |
Jan 14, 2013 | 21.87 | 22.01 | 21.75 | 21.86 | 59,433,312 | +0.05(+0.22%) |
Jan 11, 2013 | 21.53 | 21.89 | 21.36 | 21.81 | 68,291,016 | +0.30(+1.40%) |
Jan 10, 2013 | 21.66 | 21.93 | 21.37 | 21.51 | 87,846,360 | -0.20(-0.90%) |
Jan 09, 2013 | 21.72 | 21.74 | 21.59 | 21.70 | 60,323,972 | +0.12(+0.56%) |
Jan 08, 2013 | 21.74 | 21.78 | 21.51 | 21.58 | 54,973,104 | -0.11(-0.52%) |
Jan 07, 2013 | 21.76 | 21.85 | 21.65 | 21.70 | 45,638,244 | -0.04(-0.19%) |
Jan 04, 2013 | 22.17 | 22.22 | 21.73 | 21.74 | 64,612,212 | -0.41(-1.87%) |
Jan 03, 2013 | 22.46 | 22.48 | 22.08 | 22.15 | 59,412,460 | -0.30(-1.34%) |
Jan 02, 2013 | 22.17 | 22.54 | 21.71 | 22.45 | 65,076,108 | +0.74(+3.41%) |
Dec 31, 2012 | 21.61 | 21.76 | 21.44 | 21.71 | 52,194,928 | +0.13(+0.60%) |
Dec 28, 2012 | 21.71 | 21.87 | 21.58 | 21.58 | 34,751,548 | -0.33(-1.52%) |
Dec 27, 2012 | 21.86 | 22.02 | 21.60 | 21.91 | 48,440,196 | +0.08(+0.37%) |
Dec 26, 2012 | 21.97 | 22.11 | 21.70 | 21.83 | 38,913,048 | -0.16(-0.74%) |
Dec 24, 2012 | 22.11 | 22.15 | 21.95 | 22.00 | 25,640,576 | -0.32(-1.42%) |
Dec 21, 2012 | 22.31 | 22.35 | 21.95 | 22.31 | 121,520,416 | -0.19(-0.83%) |
Dec 20, 2012 | 22.24 | 22.50 | 22.07 | 22.50 | 64,701,044 | +0.30(+1.35%) |
Dec 19, 2012 | 22.51 | 22.54 | 22.15 | 22.20 | 65,841,028 | -0.20(-0.91%) |
Dec 18, 2012 | 22.15 | 22.46 | 22.06 | 22.40 | 62,104,900 | +0.38(+1.72%) |
Dec 17, 2012 | 21.78 | 22.12 | 21.69 | 22.02 | 51,724,932 | +0.23(+1.06%) |
Dec 14, 2012 | 22.04 | 22.05 | 21.70 | 21.79 | 51,764,388 | -0.24(-1.11%) |
Dec 13, 2012 | 22.21 | 22.37 | 21.91 | 22.04 | 55,445,748 | -0.11(-0.48%) |
Dec 12, 2012 | 22.38 | 22.45 | 22.01 | 22.14 | 54,064,016 | -0.07(-0.29%) |
Dec 11, 2012 | 21.99 | 22.35 | 21.99 | 22.21 | 64,319,140 | +0.31(+1.41%) |
Dec 10, 2012 | 21.59 | 21.92 | 21.56 | 21.90 | 57,858,332 | +0.39(+1.83%) |
Dec 07, 2012 | 21.80 | 21.80 | 21.44 | 21.50 | 56,810,764 | -0.22(-1.01%) |
Dec 06, 2012 | 21.79 | 21.93 | 21.63 | 21.72 | 48,202,092 | +0.04(+0.21%) |
Dec 05, 2012 | 21.44 | 21.89 | 21.35 | 21.68 | 83,980,496 | +0.24(+1.14%) |
Dec 04, 2012 | 21.54 | 21.65 | 21.41 | 21.44 | 61,236,832 | -0.20(-0.92%) |
Nov 30, 2012 | 21.99 | 22.05 | 21.53 | 21.63 | 102,957,024 | -0.27(-1.24%) |
Nov 29, 2012 | 22.04 | 22.24 | 21.83 | 21.91 | 85,561,920 | -0.33(-1.50%) |
Nov 28, 2012 | 21.96 | 22.26 | 21.76 | 22.24 | 65,198,720 | +0.23(+1.03%) |
Nov 27, 2012 | 22.24 | 22.26 | 21.98 | 22.01 | 55,382,600 | -0.25(-1.11%) |
Nov 26, 2012 | 22.39 | 22.42 | 22.09 | 22.26 | 104,784,408 | -0.26(-1.14%) |
Nov 23, 2012 | 22.13 | 22.57 | 22.11 | 22.52 | 71,162,688 | +0.61(+2.78%) |
Nov 21, 2012 | 21.71 | 22.08 | 21.68 | 21.91 | 81,637,456 | +0.20(+0.90%) |
Nov 20, 2012 | 21.75 | 21.78 | 21.51 | 21.71 | 57,886,784 | -0.01(-0.07%) |
Nov 19, 2012 | 21.78 | 21.78 | 21.52 | 21.73 | 70,310,208 | +0.17(+0.78%) |
Nov 16, 2012 | 21.68 | 21.70 | 21.41 | 21.56 | 78,842,464 | -0.11(-0.52%) |
Nov 15, 2012 | 21.85 | 21.92 | 21.65 | 21.67 | 62,670,584 | -0.15(-0.67%) |
Nov 14, 2012 | 22.14 | 22.18 | 21.78 | 21.82 | 93,600,128 | -0.20(-0.92%) |
Nov 13, 2012 | 21.96 | 22.19 | 21.74 | 22.02 | 161,970,288 | -0.73(-3.22%) |
Nov 12, 2012 | 23.33 | 23.39 | 22.74 | 22.75 | 75,737,072 | -0.49(-2.12%) |
Nov 09, 2012 | 23.28 | 23.53 | 23.22 | 23.24 | 53,700,980 | +0.02(+0.07%) |
Nov 08, 2012 | 23.48 | 23.68 | 23.22 | 23.23 | 61,798,300 | -0.22(-0.93%) |
Nov 07, 2012 | 23.81 | 24.05 | 23.42 | 23.45 | 71,779,272 | -0.63(-2.61%) |
Nov 06, 2012 | 24.08 | 24.35 | 23.87 | 24.07 | 53,831,904 | +0.19(+0.78%) |
Nov 05, 2012 | 23.88 | 23.98 | 23.65 | 23.89 | 47,219,452 | +0.11(+0.44%) |
Nov 02, 2012 | 23.86 | 24.00 | 23.65 | 23.78 | 70,871,360 | -0.01(-0.05%) |