Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 26.72 | 27.24 | 26.29 | 27.19 | 83,158,952 | +0.38(+1.41%) |
Feb 27, 2013 | 27.28 | 27.28 | 26.58 | 26.81 | 44,356,584 | -0.52(-1.90%) |
Feb 26, 2013 | 27.30 | 27.40 | 26.65 | 27.33 | 31,650,800 | +0.26(+0.96%) |
Feb 22, 2013 | 27.56 | 27.57 | 26.77 | 27.07 | 36,424,844 | -0.15(-0.56%) |
Feb 21, 2013 | 28.22 | 28.49 | 27.09 | 27.23 | 49,691,516 | -1.18(-4.14%) |
Feb 20, 2013 | 28.86 | 28.99 | 28.27 | 28.40 | 42,142,484 | -0.47(-1.62%) |
Feb 19, 2013 | 28.17 | 29.02 | 28.06 | 28.87 | 49,460,728 | +0.61(+2.15%) |
Feb 15, 2013 | 28.46 | 28.69 | 28.03 | 28.26 | 33,177,140 | -0.18(-0.63%) |
Feb 14, 2013 | 27.96 | 28.57 | 27.95 | 28.44 | 35,656,024 | +0.59(+2.12%) |
Feb 13, 2013 | 27.30 | 28.26 | 27.25 | 27.85 | 50,218,160 | +0.54(+1.96%) |
Feb 12, 2013 | 27.61 | 28.10 | 27.04 | 27.31 | 93,613,976 | -0.89(-3.15%) |
Feb 11, 2013 | 28.55 | 28.62 | 27.98 | 28.20 | 37,107,896 | -0.28(-1.00%) |
Feb 08, 2013 | 28.83 | 29.11 | 28.45 | 28.49 | 37,786,216 | -0.10(-0.37%) |
Feb 07, 2013 | 29.05 | 29.09 | 28.21 | 28.59 | 34,533,040 | -0.40(-1.38%) |
Feb 06, 2013 | 28.68 | 29.23 | 28.60 | 28.99 | 38,395,552 | +0.94(+3.35%) |
Feb 04, 2013 | 29.00 | 29.14 | 27.95 | 28.05 | 92,360,736 | -1.62(-5.45%) |
Feb 01, 2013 | 30.95 | 30.96 | 29.57 | 29.67 | 86,033,088 | -1.25(-4.04%) |
Jan 31, 2013 | 29.09 | 31.41 | 28.68 | 30.92 | 190,986,736 | -0.26(-0.83%) |
Jan 30, 2013 | 30.92 | 31.43 | 30.82 | 31.18 | 86,936,008 | +0.45(+1.46%) |
Jan 29, 2013 | 31.93 | 32.00 | 30.65 | 30.73 | 72,992,432 | -1.68(-5.17%) |
Jan 28, 2013 | 31.81 | 32.44 | 31.74 | 32.40 | 59,675,976 | +0.93(+2.95%) |
Jan 25, 2013 | 31.35 | 31.86 | 31.07 | 31.48 | 54,475,264 | +0.46(+1.48%) |
Jan 24, 2013 | 31.21 | 31.43 | 30.75 | 31.02 | 43,857,288 | +0.26(+0.84%) |
Jan 23, 2013 | 31.04 | 31.44 | 30.74 | 30.76 | 48,813,172 | +0.09(+0.30%) |
Jan 22, 2013 | 29.69 | 30.83 | 29.68 | 30.67 | 54,999,000 | +1.07(+3.60%) |
Jan 18, 2013 | 30.25 | 30.38 | 29.21 | 29.60 | 49,733,484 | -0.48(-1.59%) |
Jan 17, 2013 | 30.02 | 30.36 | 29.97 | 30.08 | 40,316,900 | +0.29(+0.97%) |
Jan 16, 2013 | 30.15 | 30.29 | 29.47 | 29.79 | 75,357,176 | -0.25(-0.83%) |
Jan 15, 2013 | 30.58 | 31.64 | 29.82 | 30.04 | 173,428,768 | -0.85(-2.74%) |
Jan 14, 2013 | 32.01 | 32.14 | 30.56 | 30.88 | 98,907,872 | -0.77(-2.44%) |
Jan 11, 2013 | 31.22 | 31.89 | 31.04 | 31.66 | 89,735,840 | +0.42(+1.34%) |
Jan 10, 2013 | 30.54 | 31.39 | 30.22 | 31.24 | 95,431,288 | +0.71(+2.32%) |
Jan 09, 2013 | 29.61 | 30.54 | 29.43 | 30.53 | 104,745,240 | +1.53(+5.26%) |
Jan 08, 2013 | 29.45 | 29.54 | 28.80 | 29.00 | 45,909,628 | -0.36(-1.23%) |
Jan 07, 2013 | 28.63 | 29.73 | 28.59 | 29.36 | 83,913,160 | +0.66(+2.30%) |
Jan 04, 2013 | 27.95 | 28.87 | 27.77 | 28.70 | 72,864,776 | +0.99(+3.56%) |
Jan 03, 2013 | 27.82 | 28.41 | 27.53 | 27.71 | 63,208,888 | -0.23(-0.82%) |
Jan 02, 2013 | 27.61 | 28.12 | 27.36 | 27.94 | 69,906,872 | +1.40(+5.29%) |
Dec 31, 2012 | 26.15 | 26.93 | 26.06 | 26.54 | 60,339,104 | +0.68(+2.63%) |
Dec 28, 2012 | 25.43 | 26.06 | 25.10 | 25.86 | 56,691,052 | -0.14(-0.53%) |
Dec 27, 2012 | 26.50 | 26.75 | 25.47 | 26.00 | 43,526,552 | -0.46(-1.73%) |
Dec 26, 2012 | 26.97 | 27.12 | 26.32 | 26.46 | 33,206,328 | -0.42(-1.56%) |
Dec 24, 2012 | 26.45 | 26.90 | 26.15 | 26.87 | 28,288,046 | +0.67(+2.55%) |
Dec 21, 2012 | 26.61 | 26.95 | 26.07 | 26.21 | 54,667,292 | -1.10(-4.02%) |
Dec 20, 2012 | 27.43 | 27.54 | 27.07 | 27.30 | 35,628,048 | -0.05(-0.18%) |
Dec 19, 2012 | 27.77 | 28.16 | 26.89 | 27.35 | 61,489,944 | -0.30(-1.08%) |
Dec 18, 2012 | 26.90 | 27.85 | 26.84 | 27.65 | 60,613,212 | +0.96(+3.59%) |
Dec 17, 2012 | 26.72 | 26.94 | 26.27 | 26.70 | 57,818,376 | -0.06(-0.23%) |
Dec 14, 2012 | 28.12 | 28.27 | 26.71 | 26.76 | 91,819,840 | -1.43(-5.06%) |
Dec 13, 2012 | 27.53 | 28.69 | 27.37 | 28.18 | 81,173,616 | +0.66(+2.39%) |
Dec 12, 2012 | 27.94 | 28.08 | 27.31 | 27.52 | 46,774,088 | -0.40(-1.43%) |
Dec 11, 2012 | 28.01 | 28.18 | 27.60 | 27.92 | 77,211,440 | +0.14(+0.50%) |
Dec 10, 2012 | 27.11 | 28.11 | 27.04 | 27.78 | 50,656,208 | +0.35(+1.29%) |
Dec 07, 2012 | 27.01 | 27.72 | 26.79 | 27.43 | 51,858,152 | +0.51(+1.91%) |
Dec 06, 2012 | 27.62 | 27.69 | 26.77 | 26.91 | 46,061,256 | -0.74(-2.67%) |
Dec 05, 2012 | 27.69 | 27.84 | 27.20 | 27.65 | 59,037,284 | +0.25(+0.91%) |