Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 27.25 | 27.56 | 26.94 | 27.04 | 19,595,456 | -0.14(-0.50%) |
Mar 27, 2013 | 27.09 | 28.15 | 26.90 | 27.18 | 40,471,912 | -0.05(-0.19%) |
Mar 26, 2013 | 26.29 | 27.52 | 26.23 | 27.23 | 46,810,816 | +1.40(+5.43%) |
Mar 25, 2013 | 26.06 | 26.41 | 25.68 | 25.83 | 15,024,582 | -0.07(-0.28%) |
Mar 22, 2013 | 26.16 | 26.27 | 25.64 | 25.90 | 14,207,871 | -0.10(-0.38%) |
Mar 21, 2013 | 26.06 | 26.77 | 26.00 | 26.00 | 18,801,734 | -0.15(-0.58%) |
Mar 20, 2013 | 26.09 | 26.26 | 25.78 | 26.15 | 11,131,960 | +0.24(+0.93%) |
Mar 19, 2013 | 26.57 | 26.68 | 25.61 | 25.91 | 19,873,574 | -0.60(-2.27%) |
Mar 18, 2013 | 25.91 | 26.68 | 25.79 | 26.51 | 18,071,150 | +0.11(+0.40%) |
Mar 15, 2013 | 27.04 | 27.14 | 26.36 | 26.41 | 20,673,590 | -0.50(-1.87%) |
Mar 14, 2013 | 27.53 | 27.53 | 26.72 | 26.91 | 28,450,742 | -0.57(-2.07%) |
Mar 13, 2013 | 26.77 | 27.88 | 26.68 | 27.48 | 53,818,020 | +1.46(+5.63%) |
Mar 12, 2013 | 25.62 | 26.31 | 25.61 | 26.02 | 21,151,752 | +0.24(+0.92%) |
Mar 11, 2013 | 26.29 | 26.36 | 25.57 | 25.78 | 21,015,042 | -0.61(-2.30%) |
Mar 08, 2013 | 26.06 | 26.55 | 25.82 | 26.39 | 23,523,044 | +0.45(+1.73%) |
Mar 07, 2013 | 25.71 | 26.07 | 25.17 | 25.94 | 28,695,742 | -0.20(-0.75%) |
Mar 06, 2013 | 26.02 | 26.42 | 25.65 | 26.13 | 17,430,118 | +0.17(+0.67%) |
Mar 05, 2013 | 26.38 | 26.47 | 25.44 | 25.96 | 32,314,288 | +0.07(+0.29%) |
Mar 04, 2013 | 26.95 | 27.15 | 25.24 | 25.89 | 47,822,400 | -1.17(-4.31%) |
Mar 01, 2013 | 26.73 | 27.19 | 26.60 | 27.05 | 21,452,620 | +0.18(+0.69%) |
Feb 28, 2013 | 26.72 | 27.45 | 26.62 | 26.87 | 34,293,132 | +0.54(+2.04%) |
Feb 27, 2013 | 26.23 | 26.57 | 25.79 | 26.33 | 22,596,230 | +0.03(+0.12%) |
Feb 26, 2013 | 25.80 | 26.46 | 25.09 | 26.30 | 33,880,020 | +0.68(+2.66%) |
Feb 25, 2013 | 25.86 | 26.73 | 25.06 | 25.62 | 52,156,800 | -0.08(-0.30%) |
Feb 22, 2013 | 26.25 | 26.26 | 25.49 | 25.69 | 38,970,600 | -1.04(-3.90%) |
Feb 21, 2013 | 26.57 | 27.46 | 26.07 | 26.74 | 36,815,604 | +0.00(+0.02%) |
Feb 20, 2013 | 28.23 | 28.23 | 26.64 | 26.73 | 34,993,664 | -1.33(-4.75%) |
Feb 19, 2013 | 27.29 | 28.17 | 27.16 | 28.06 | 34,132,280 | +0.99(+3.66%) |
Feb 15, 2013 | 26.94 | 27.14 | 26.61 | 27.07 | 26,664,056 | +0.30(+1.13%) |
Feb 14, 2013 | 26.76 | 27.12 | 26.38 | 26.77 | 31,969,978 | +0.16(+0.61%) |
Feb 13, 2013 | 25.84 | 26.63 | 25.67 | 26.61 | 40,803,796 | +1.19(+4.68%) |
Feb 12, 2013 | 25.81 | 26.22 | 25.10 | 25.42 | 34,396,436 | +0.01(+0.03%) |
Feb 11, 2013 | 25.57 | 26.01 | 24.97 | 25.41 | 29,322,480 | -0.44(-1.70%) |
Feb 08, 2013 | 25.96 | 26.28 | 25.72 | 25.85 | 25,674,914 | -0.14(-0.55%) |
Feb 07, 2013 | 26.54 | 26.98 | 25.51 | 25.99 | 53,080,488 | -0.35(-1.33%) |
Feb 06, 2013 | 25.00 | 26.48 | 24.94 | 26.34 | 67,159,080 | +1.38(+5.53%) |
Feb 04, 2013 | 23.25 | 25.02 | 23.25 | 24.96 | 50,881,584 | +1.42(+6.03%) |
Feb 01, 2013 | 24.29 | 24.71 | 23.41 | 23.54 | 50,410,028 | -0.06(-0.27%) |
Jan 31, 2013 | 23.87 | 24.14 | 22.90 | 23.61 | 35,599,968 | -0.35(-1.47%) |
Jan 30, 2013 | 24.78 | 25.07 | 23.24 | 23.96 | 48,061,564 | -0.20(-0.84%) |
Jan 29, 2013 | 22.59 | 24.27 | 22.38 | 24.16 | 59,517,044 | +1.00(+4.32%) |
Jan 28, 2013 | 24.64 | 25.32 | 22.97 | 23.16 | 109,104,584 | -1.06(-4.39%) |
Jan 25, 2013 | 20.81 | 24.67 | 20.80 | 24.22 | 191,445,712 | +3.24(+15.46%) |
Jan 24, 2013 | 20.57 | 21.31 | 19.95 | 20.98 | 118,624,640 | +6.23(+42.22%) |
Jan 23, 2013 | 13.88 | 14.83 | 13.86 | 14.75 | 72,690,632 | +0.78(+5.57%) |
Jan 22, 2013 | 14.24 | 14.24 | 13.80 | 13.97 | 22,772,202 | -0.19(-1.37%) |
Jan 18, 2013 | 14.34 | 14.56 | 14.10 | 14.17 | 36,011,084 | +0.21(+1.50%) |
Jan 17, 2013 | 14.01 | 14.09 | 13.68 | 13.96 | 16,221,085 | +0.03(+0.23%) |
Jan 16, 2013 | 14.55 | 14.61 | 13.82 | 13.93 | 28,014,678 | -0.60(-4.14%) |
Jan 15, 2013 | 14.72 | 14.91 | 14.44 | 14.53 | 17,067,714 | -0.25(-1.70%) |
Jan 14, 2013 | 14.43 | 14.93 | 14.37 | 14.78 | 23,472,840 | +0.31(+2.13%) |
Jan 11, 2013 | 14.03 | 14.56 | 14.00 | 14.47 | 29,837,022 | +0.47(+3.36%) |
Jan 10, 2013 | 13.80 | 14.27 | 13.67 | 14.00 | 26,115,878 | +0.30(+2.18%) |
Jan 09, 2013 | 13.87 | 13.99 | 13.51 | 13.70 | 20,222,978 | -0.18(-1.28%) |
Jan 08, 2013 | 14.29 | 14.43 | 13.83 | 13.88 | 24,710,740 | -0.29(-2.06%) |
Jan 07, 2013 | 13.77 | 14.54 | 13.73 | 14.17 | 45,550,180 | +0.46(+3.36%) |
Jan 04, 2013 | 13.79 | 13.96 | 13.65 | 13.71 | 17,769,296 | -0.09(-0.63%) |
Jan 03, 2013 | 13.14 | 13.99 | 13.08 | 13.80 | 27,909,922 | +0.65(+4.98%) |