Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 29.25 | 29.30 | 28.87 | 29.03 | 10,812,599 | -0.29(-1.00%) |
Jan 30, 2013 | 29.41 | 29.72 | 29.18 | 29.32 | 9,893,235 | -0.04(-0.13%) |
Jan 29, 2013 | 28.95 | 29.45 | 28.91 | 29.36 | 11,469,531 | +0.34(+1.17%) |
Jan 28, 2013 | 29.48 | 29.57 | 28.85 | 29.02 | 8,125,378 | -0.18(-0.60%) |
Jan 25, 2013 | 28.84 | 29.20 | 28.83 | 29.20 | 49,590,268 | +0.35(+1.22%) |
Jan 24, 2013 | 28.44 | 28.97 | 28.36 | 28.84 | 15,201,605 | +0.57(+2.03%) |
Jan 23, 2013 | 28.65 | 28.76 | 28.16 | 28.27 | 12,214,175 | -0.39(-1.37%) |
Jan 22, 2013 | 28.91 | 28.95 | 28.51 | 28.66 | 10,900,221 | -0.14(-0.47%) |
Jan 18, 2013 | 28.53 | 28.81 | 28.48 | 28.80 | 13,383,969 | +0.28(+0.97%) |
Jan 17, 2013 | 28.47 | 28.73 | 28.19 | 28.52 | 12,024,961 | +0.13(+0.47%) |
Jan 16, 2013 | 28.44 | 28.50 | 28.18 | 28.39 | 14,155,441 | -0.07(-0.25%) |
Jan 15, 2013 | 28.48 | 28.83 | 28.36 | 28.46 | 12,675,126 | -0.15(-0.53%) |
Jan 14, 2013 | 28.86 | 28.88 | 28.51 | 28.61 | 12,451,406 | -0.11(-0.40%) |
Jan 11, 2013 | 28.73 | 28.87 | 28.46 | 28.73 | 11,228,656 | +0.05(+0.18%) |
Jan 10, 2013 | 28.73 | 28.91 | 28.31 | 28.68 | 11,248,436 | +0.03(+0.09%) |
Jan 09, 2013 | 28.50 | 28.65 | 28.30 | 28.65 | 11,221,826 | +0.17(+0.61%) |
Jan 08, 2013 | 28.26 | 28.85 | 28.26 | 28.48 | 18,171,884 | +0.19(+0.68%) |
Jan 07, 2013 | 28.29 | 28.36 | 28.03 | 28.29 | 10,802,026 | +0.43(+1.53%) |
Jan 04, 2013 | 27.67 | 27.98 | 27.54 | 27.86 | 9,684,546 | +0.29(+1.03%) |
Jan 03, 2013 | 27.63 | 27.90 | 27.50 | 27.57 | 8,106,884 | -0.04(-0.15%) |
Jan 02, 2013 | 27.41 | 27.62 | 27.02 | 27.62 | 10,792,948 | +0.59(+2.19%) |
Dec 31, 2012 | 26.58 | 27.12 | 26.38 | 27.02 | 11,541,982 | +0.39(+1.48%) |
Dec 28, 2012 | 26.52 | 26.85 | 26.41 | 26.63 | 9,192,052 | -0.08(-0.31%) |
Dec 27, 2012 | 26.67 | 26.99 | 26.25 | 26.71 | 11,360,343 | +0.04(+0.17%) |
Dec 26, 2012 | 26.77 | 26.87 | 26.49 | 26.67 | 5,337,077 | -0.07(-0.25%) |
Dec 24, 2012 | 26.69 | 26.85 | 26.65 | 26.73 | 3,962,185 | -0.04(-0.17%) |
Dec 21, 2012 | 26.81 | 27.17 | 26.54 | 26.78 | 21,490,280 | -0.32(-1.19%) |
Dec 20, 2012 | 27.58 | 27.61 | 27.04 | 27.10 | 13,274,233 | -0.40(-1.46%) |
Dec 19, 2012 | 27.99 | 27.99 | 27.46 | 27.50 | 9,818,111 | -0.40(-1.45%) |
Dec 18, 2012 | 27.88 | 28.19 | 27.65 | 27.91 | 11,063,040 | +0.14(+0.52%) |
Dec 17, 2012 | 27.41 | 27.77 | 27.04 | 27.76 | 14,937,011 | +0.45(+1.64%) |
Dec 14, 2012 | 27.48 | 27.48 | 27.03 | 27.31 | 13,589,228 | -0.20(-0.71%) |
Dec 13, 2012 | 27.95 | 28.12 | 27.40 | 27.51 | 15,204,616 | -0.54(-1.92%) |
Dec 12, 2012 | 28.10 | 28.37 | 27.99 | 28.05 | 15,859,895 | -0.04(-0.14%) |
Dec 11, 2012 | 27.49 | 28.24 | 27.42 | 28.09 | 25,042,804 | +0.77(+2.81%) |
Dec 10, 2012 | 27.32 | 27.49 | 27.22 | 27.32 | 11,200,902 | +0.12(+0.45%) |
Dec 07, 2012 | 27.11 | 27.29 | 26.98 | 27.19 | 10,354,730 | +0.04(+0.14%) |
Dec 06, 2012 | 27.53 | 27.56 | 27.10 | 27.16 | 17,131,846 | -0.27(-0.98%) |
Dec 05, 2012 | 27.63 | 27.64 | 27.13 | 27.42 | 13,183,086 | +0.14(+0.51%) |
Dec 04, 2012 | 27.69 | 27.91 | 27.27 | 27.28 | 14,447,504 | -0.31(-1.12%) |
Nov 30, 2012 | 27.73 | 27.80 | 27.45 | 27.59 | 11,728,454 | -0.11(-0.40%) |
Nov 29, 2012 | 27.69 | 27.88 | 27.43 | 27.70 | 10,453,053 | +0.15(+0.56%) |
Nov 28, 2012 | 27.43 | 27.57 | 26.87 | 27.55 | 14,251,206 | +0.08(+0.31%) |
Nov 27, 2012 | 27.45 | 27.90 | 27.27 | 27.46 | 14,986,314 | -0.30(-1.09%) |
Nov 26, 2012 | 27.83 | 27.91 | 27.48 | 27.77 | 14,221,291 | -0.24(-0.85%) |
Nov 23, 2012 | 27.82 | 28.06 | 27.81 | 28.01 | 5,511,400 | +0.21(+0.75%) |
Nov 21, 2012 | 27.87 | 27.96 | 27.51 | 27.80 | 11,235,587 | -0.10(-0.34%) |
Nov 20, 2012 | 27.55 | 28.00 | 27.46 | 27.89 | 20,770,508 | +0.36(+1.32%) |
Nov 19, 2012 | 27.49 | 27.68 | 27.14 | 27.53 | 24,910,924 | +0.15(+0.56%) |
Nov 16, 2012 | 26.87 | 27.56 | 26.79 | 27.37 | 36,028,288 | +0.56(+2.07%) |
Nov 15, 2012 | 26.51 | 26.88 | 26.16 | 26.82 | 22,956,228 | +0.22(+0.83%) |
Nov 14, 2012 | 26.70 | 27.20 | 26.49 | 26.60 | 31,779,402 | -0.15(-0.55%) |
Nov 13, 2012 | 27.32 | 27.77 | 26.69 | 26.74 | 50,890,604 | -0.46(-1.67%) |
Nov 12, 2012 | 26.60 | 27.35 | 26.34 | 27.20 | 83,654,704 | +3.28(+13.72%) |
Nov 09, 2012 | 23.77 | 24.41 | 23.74 | 23.92 | 24,573,124 | +0.06(+0.25%) |
Nov 08, 2012 | 23.98 | 24.09 | 23.60 | 23.86 | 24,850,588 | -0.22(-0.92%) |
Nov 07, 2012 | 24.64 | 24.73 | 24.04 | 24.08 | 18,454,210 | -0.74(-2.99%) |
Nov 06, 2012 | 24.68 | 25.00 | 24.50 | 24.82 | 8,513,923 | +0.16(+0.64%) |
Nov 05, 2012 | 24.57 | 24.76 | 24.19 | 24.66 | 9,906,304 | +0.01(+0.04%) |
Nov 02, 2012 | 24.91 | 24.91 | 24.45 | 24.65 | 15,731,518 | -0.18(-0.73%) |