Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 26.06 | 26.14 | 25.49 | 25.55 | 28,615,942 | -0.51(-1.95%) |
Mar 27, 2013 | 24.97 | 26.25 | 24.69 | 26.06 | 52,318,432 | +0.88(+3.51%) |
Mar 26, 2013 | 25.05 | 25.45 | 25.00 | 25.18 | 26,970,286 | +0.07(+0.29%) |
Mar 25, 2013 | 25.72 | 25.77 | 25.05 | 25.10 | 39,212,536 | -0.60(-2.33%) |
Mar 22, 2013 | 25.77 | 25.98 | 25.60 | 25.70 | 18,475,850 | -0.01(-0.04%) |
Mar 21, 2013 | 25.63 | 26.08 | 25.53 | 25.71 | 24,330,776 | -0.12(-0.46%) |
Mar 20, 2013 | 26.65 | 26.66 | 25.75 | 25.83 | 43,995,680 | -0.69(-2.60%) |
Mar 19, 2013 | 26.50 | 26.87 | 26.18 | 26.52 | 25,261,366 | +0.06(+0.23%) |
Mar 18, 2013 | 26.34 | 26.76 | 25.75 | 26.46 | 26,656,058 | -0.15(-0.58%) |
Mar 15, 2013 | 27.00 | 27.03 | 26.53 | 26.62 | 31,603,564 | -0.39(-1.46%) |
Mar 14, 2013 | 27.07 | 27.40 | 26.80 | 27.01 | 27,648,468 | -0.04(-0.15%) |
Mar 13, 2013 | 27.59 | 27.62 | 26.89 | 27.05 | 39,605,224 | -0.75(-2.69%) |
Mar 12, 2013 | 28.07 | 28.29 | 27.57 | 27.80 | 27,555,998 | -0.31(-1.10%) |
Mar 11, 2013 | 27.98 | 28.61 | 27.80 | 28.11 | 35,632,000 | +0.18(+0.64%) |
Mar 08, 2013 | 28.39 | 28.44 | 27.70 | 27.93 | 44,245,736 | -0.62(-2.16%) |
Mar 07, 2013 | 27.54 | 28.64 | 27.44 | 28.55 | 74,542,776 | +1.12(+4.10%) |
Mar 06, 2013 | 28.07 | 28.10 | 27.32 | 27.42 | 33,519,206 | -0.07(-0.25%) |
Mar 05, 2013 | 27.85 | 28.15 | 27.18 | 27.49 | 40,281,520 | -0.20(-0.72%) |
Mar 04, 2013 | 27.73 | 28.03 | 27.41 | 27.69 | 32,412,976 | -0.06(-0.22%) |
Mar 01, 2013 | 27.02 | 28.09 | 26.78 | 27.75 | 54,122,096 | +0.53(+1.95%) |
Feb 28, 2013 | 26.75 | 27.27 | 26.31 | 27.22 | 83,076,464 | +0.38(+1.41%) |
Feb 27, 2013 | 27.31 | 27.31 | 26.60 | 26.84 | 44,312,592 | -0.52(-1.90%) |
Feb 26, 2013 | 27.33 | 27.43 | 26.67 | 27.36 | 31,619,408 | +0.26(+0.96%) |
Feb 22, 2013 | 27.59 | 27.60 | 26.79 | 27.10 | 36,388,716 | -0.15(-0.56%) |
Feb 21, 2013 | 28.25 | 28.52 | 27.12 | 27.25 | 49,642,228 | -1.18(-4.14%) |
Feb 20, 2013 | 28.89 | 29.02 | 28.30 | 28.43 | 42,100,688 | -0.47(-1.62%) |
Feb 19, 2013 | 28.20 | 29.05 | 28.09 | 28.90 | 49,411,672 | +0.61(+2.15%) |
Feb 15, 2013 | 28.49 | 28.72 | 28.06 | 28.29 | 33,144,234 | -0.18(-0.63%) |
Feb 14, 2013 | 27.99 | 28.60 | 27.98 | 28.47 | 35,620,656 | +0.59(+2.12%) |
Feb 13, 2013 | 27.33 | 28.29 | 27.28 | 27.88 | 50,168,348 | +0.54(+1.96%) |
Feb 12, 2013 | 27.64 | 28.13 | 27.07 | 27.34 | 93,521,120 | -0.89(-3.15%) |
Feb 11, 2013 | 28.58 | 28.65 | 28.01 | 28.23 | 37,071,092 | -0.28(-1.00%) |
Feb 08, 2013 | 28.86 | 29.14 | 28.48 | 28.51 | 37,748,736 | -0.10(-0.37%) |
Feb 07, 2013 | 29.08 | 29.12 | 28.24 | 28.62 | 34,498,788 | -0.40(-1.38%) |
Feb 06, 2013 | 28.71 | 29.26 | 28.63 | 29.02 | 38,357,472 | +0.94(+3.35%) |
Feb 04, 2013 | 29.03 | 29.17 | 27.98 | 28.08 | 92,269,128 | -1.62(-5.45%) |
Feb 01, 2013 | 30.98 | 30.99 | 29.60 | 29.70 | 85,947,760 | -1.25(-4.04%) |
Jan 31, 2013 | 29.12 | 31.44 | 28.71 | 30.95 | 190,797,296 | -0.26(-0.83%) |
Jan 30, 2013 | 30.95 | 31.46 | 30.85 | 31.21 | 86,849,776 | +0.45(+1.46%) |
Jan 29, 2013 | 31.97 | 32.04 | 30.68 | 30.76 | 72,920,032 | -1.68(-5.17%) |
Jan 28, 2013 | 31.85 | 32.47 | 31.78 | 32.43 | 59,616,788 | +0.93(+2.95%) |
Jan 25, 2013 | 31.38 | 31.90 | 31.10 | 31.51 | 54,421,232 | +0.46(+1.48%) |
Jan 24, 2013 | 31.24 | 31.46 | 30.78 | 31.05 | 43,813,784 | +0.26(+0.84%) |
Jan 23, 2013 | 31.07 | 31.47 | 30.77 | 30.79 | 48,764,756 | +0.09(+0.30%) |
Jan 22, 2013 | 29.72 | 30.86 | 29.71 | 30.70 | 54,944,448 | +1.07(+3.60%) |
Jan 18, 2013 | 30.28 | 30.41 | 29.24 | 29.63 | 49,684,156 | -0.48(-1.59%) |
Jan 17, 2013 | 30.05 | 30.39 | 30.00 | 30.11 | 40,276,912 | +0.29(+0.97%) |
Jan 16, 2013 | 30.18 | 30.32 | 29.50 | 29.82 | 75,282,432 | -0.25(-0.83%) |
Jan 15, 2013 | 30.61 | 31.68 | 29.85 | 30.07 | 173,256,752 | -0.85(-2.74%) |
Jan 14, 2013 | 32.05 | 32.18 | 30.59 | 30.91 | 98,809,768 | -0.77(-2.44%) |
Jan 11, 2013 | 31.25 | 31.93 | 31.07 | 31.69 | 89,646,832 | +0.42(+1.34%) |
Jan 10, 2013 | 30.57 | 31.42 | 30.25 | 31.27 | 95,336,632 | +0.71(+2.32%) |
Jan 09, 2013 | 29.64 | 30.57 | 29.46 | 30.56 | 104,641,352 | +1.53(+5.26%) |
Jan 08, 2013 | 29.48 | 29.57 | 28.83 | 29.03 | 45,864,092 | -0.36(-1.23%) |
Jan 07, 2013 | 28.66 | 29.76 | 28.62 | 29.39 | 83,829,928 | +0.66(+2.30%) |
Jan 04, 2013 | 27.98 | 28.90 | 27.80 | 28.73 | 72,792,504 | +0.99(+3.56%) |
Jan 03, 2013 | 27.85 | 28.44 | 27.56 | 27.74 | 63,146,192 | -0.23(-0.82%) |