Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 28.62 | 28.87 | 28.49 | 28.76 | 12,147,512 | +0.07(+0.26%) |
Jan 30, 2013 | 28.86 | 29.16 | 28.58 | 28.69 | 19,891,430 | +0.12(+0.43%) |
Jan 29, 2013 | 28.15 | 28.70 | 28.15 | 28.57 | 15,359,183 | +0.36(+1.27%) |
Jan 28, 2013 | 28.50 | 28.55 | 28.07 | 28.21 | 12,244,934 | -0.24(-0.86%) |
Jan 25, 2013 | 28.51 | 28.63 | 28.02 | 28.45 | 16,100,701 | +0.18(+0.63%) |
Jan 24, 2013 | 28.45 | 28.74 | 28.17 | 28.27 | 16,191,270 | -0.30(-1.06%) |
Jan 23, 2013 | 28.69 | 28.75 | 28.39 | 28.57 | 15,046,763 | -0.14(-0.48%) |
Jan 22, 2013 | 27.77 | 28.97 | 27.74 | 28.71 | 35,044,168 | +1.26(+4.61%) |
Jan 18, 2013 | 28.03 | 28.09 | 27.39 | 27.45 | 20,386,192 | -0.36(-1.29%) |
Jan 17, 2013 | 28.20 | 28.26 | 27.68 | 27.81 | 16,483,429 | -0.14(-0.50%) |
Jan 16, 2013 | 28.05 | 28.14 | 27.86 | 27.95 | 13,816,428 | -0.29(-1.04%) |
Jan 15, 2013 | 28.18 | 28.44 | 28.05 | 28.24 | 11,376,405 | -0.09(-0.32%) |
Jan 14, 2013 | 28.56 | 28.78 | 28.17 | 28.33 | 14,036,426 | -0.23(-0.80%) |
Jan 11, 2013 | 28.70 | 28.89 | 28.39 | 28.56 | 23,372,686 | -0.23(-0.81%) |
Jan 10, 2013 | 28.84 | 28.91 | 28.49 | 28.79 | 23,191,468 | +0.31(+1.08%) |
Jan 09, 2013 | 28.39 | 28.53 | 28.21 | 28.49 | 13,064,286 | +0.20(+0.71%) |
Jan 08, 2013 | 28.49 | 28.70 | 28.10 | 28.28 | 18,764,770 | -0.32(-1.10%) |
Jan 07, 2013 | 28.56 | 28.71 | 28.32 | 28.60 | 16,963,188 | -0.11(-0.37%) |
Jan 04, 2013 | 28.20 | 28.75 | 28.08 | 28.70 | 15,844,899 | +0.52(+1.84%) |
Jan 03, 2013 | 28.38 | 28.78 | 28.01 | 28.19 | 18,145,724 | -0.26(-0.91%) |
Jan 02, 2013 | 28.29 | 28.62 | 28.11 | 28.44 | 24,452,374 | +0.79(+2.87%) |
Dec 31, 2012 | 26.81 | 27.77 | 26.71 | 27.65 | 19,973,926 | +0.85(+3.17%) |
Dec 28, 2012 | 27.05 | 27.17 | 26.69 | 26.80 | 15,325,115 | -0.44(-1.60%) |
Dec 27, 2012 | 27.53 | 27.54 | 26.91 | 27.24 | 16,496,557 | -0.19(-0.71%) |
Dec 26, 2012 | 27.18 | 27.62 | 27.18 | 27.43 | 13,614,506 | +0.34(+1.25%) |
Dec 24, 2012 | 27.02 | 27.13 | 26.84 | 27.09 | 7,355,746 | -0.06(-0.24%) |
Dec 21, 2012 | 27.14 | 27.19 | 26.85 | 27.16 | 23,986,302 | -0.32(-1.18%) |
Dec 20, 2012 | 27.64 | 27.69 | 27.05 | 27.48 | 23,054,388 | +0.02(+0.09%) |
Dec 19, 2012 | 27.43 | 27.66 | 27.34 | 27.46 | 25,702,092 | -0.03(-0.12%) |
Dec 18, 2012 | 27.35 | 27.69 | 27.15 | 27.49 | 34,041,176 | +0.28(+1.04%) |
Dec 17, 2012 | 27.40 | 27.41 | 26.90 | 27.21 | 23,014,256 | -0.11(-0.41%) |
Dec 14, 2012 | 26.50 | 27.46 | 26.35 | 27.32 | 41,408,228 | +1.05(+4.00%) |
Dec 13, 2012 | 26.19 | 26.48 | 26.04 | 26.27 | 23,535,690 | -0.03(-0.12%) |
Dec 12, 2012 | 26.03 | 26.48 | 25.81 | 26.30 | 40,083,960 | +0.43(+1.66%) |
Dec 11, 2012 | 26.18 | 26.21 | 25.68 | 25.87 | 29,615,750 | -0.04(-0.16%) |
Dec 10, 2012 | 25.95 | 26.07 | 25.38 | 25.91 | 39,991,212 | +0.27(+1.07%) |
Dec 07, 2012 | 25.21 | 26.37 | 25.15 | 25.64 | 79,066,088 | +0.72(+2.89%) |
Dec 06, 2012 | 25.29 | 25.34 | 24.70 | 24.92 | 104,844,440 | -1.09(-4.20%) |
Dec 05, 2012 | 30.96 | 27.26 | 25.65 | 26.01 | 190,134,560 | -4.95(-15.99%) |
Dec 04, 2012 | 30.86 | 31.38 | 30.78 | 30.96 | 12,450,495 | -0.59(-1.87%) |
Nov 30, 2012 | 31.61 | 31.87 | 31.34 | 31.55 | 10,251,305 | -0.20(-0.64%) |
Nov 29, 2012 | 31.77 | 31.98 | 31.47 | 31.75 | 15,378,436 | +0.57(+1.82%) |
Nov 28, 2012 | 30.55 | 31.19 | 30.39 | 31.19 | 14,549,091 | +0.06(+0.18%) |
Nov 27, 2012 | 31.32 | 31.62 | 31.07 | 31.13 | 10,175,438 | -0.28(-0.90%) |
Nov 26, 2012 | 31.24 | 31.45 | 30.92 | 31.41 | 15,735,091 | -0.03(-0.10%) |
Nov 23, 2012 | 31.32 | 31.54 | 31.07 | 31.45 | 6,149,457 | +0.49(+1.59%) |
Nov 21, 2012 | 30.94 | 31.03 | 30.75 | 30.95 | 10,925,844 | +0.01(+0.03%) |
Nov 20, 2012 | 30.71 | 31.46 | 30.55 | 30.94 | 17,181,738 | -0.02(-0.05%) |
Nov 19, 2012 | 30.57 | 31.00 | 30.38 | 30.96 | 19,609,268 | +1.21(+4.05%) |
Nov 16, 2012 | 29.99 | 30.15 | 29.41 | 29.75 | 26,405,510 | -0.40(-1.31%) |
Nov 15, 2012 | 30.24 | 30.46 | 29.80 | 30.15 | 13,532,373 | -0.11(-0.35%) |
Nov 14, 2012 | 31.14 | 31.27 | 30.09 | 30.26 | 18,669,790 | -0.78(-2.50%) |
Nov 13, 2012 | 30.88 | 31.62 | 30.79 | 31.03 | 12,253,301 | -0.22(-0.70%) |
Nov 12, 2012 | 31.17 | 31.40 | 31.06 | 31.25 | 10,354,133 | +0.23(+0.76%) |
Nov 09, 2012 | 30.97 | 31.64 | 30.78 | 31.02 | 16,127,866 | -0.26(-0.83%) |
Nov 08, 2012 | 31.74 | 31.91 | 31.07 | 31.28 | 16,092,263 | -0.50(-1.58%) |
Nov 07, 2012 | 32.09 | 32.23 | 31.10 | 31.78 | 21,064,850 | -0.86(-2.63%) |
Nov 06, 2012 | 32.13 | 32.91 | 31.95 | 32.63 | 14,474,803 | +0.72(+2.26%) |
Nov 05, 2012 | 31.62 | 32.26 | 31.61 | 31.91 | 10,497,913 | +0.16(+0.51%) |
Nov 02, 2012 | 32.89 | 33.03 | 31.72 | 31.75 | 17,841,700 | -1.00(-3.06%) |