Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 02, 2013 | 27.64 | 28.15 | 27.39 | 27.97 | 69,837,536 | +1.41(+5.29%) |
Dec 31, 2012 | 26.17 | 26.96 | 26.08 | 26.56 | 60,279,256 | +0.68(+2.63%) |
Dec 28, 2012 | 25.45 | 26.08 | 25.12 | 25.88 | 56,634,824 | -0.14(-0.53%) |
Dec 27, 2012 | 26.52 | 26.77 | 25.49 | 26.02 | 43,483,380 | -0.46(-1.74%) |
Dec 26, 2012 | 27.00 | 27.15 | 26.35 | 26.48 | 33,173,392 | -0.42(-1.56%) |
Dec 24, 2012 | 26.47 | 26.93 | 26.17 | 26.90 | 28,259,988 | +0.67(+2.55%) |
Dec 21, 2012 | 26.63 | 26.98 | 26.09 | 26.23 | 54,613,068 | -1.10(-4.02%) |
Dec 20, 2012 | 27.46 | 27.57 | 27.10 | 27.33 | 35,592,708 | -0.05(-0.18%) |
Dec 19, 2012 | 27.80 | 28.19 | 26.92 | 27.38 | 61,428,956 | -0.30(-1.08%) |
Dec 18, 2012 | 26.93 | 27.88 | 26.87 | 27.68 | 60,553,092 | +0.96(+3.59%) |
Dec 17, 2012 | 26.74 | 26.97 | 26.29 | 26.72 | 57,761,028 | -0.06(-0.23%) |
Dec 14, 2012 | 28.15 | 28.30 | 26.73 | 26.78 | 91,728,768 | -1.43(-5.06%) |
Dec 13, 2012 | 27.56 | 28.72 | 27.40 | 28.21 | 81,093,104 | +0.66(+2.39%) |
Dec 12, 2012 | 27.97 | 28.11 | 27.34 | 27.55 | 46,727,696 | -0.40(-1.43%) |
Dec 11, 2012 | 28.04 | 28.21 | 27.63 | 27.95 | 77,134,856 | +0.14(+0.50%) |
Dec 10, 2012 | 27.14 | 28.14 | 27.07 | 27.81 | 50,605,964 | +0.35(+1.29%) |
Dec 07, 2012 | 27.04 | 27.75 | 26.81 | 27.46 | 51,806,716 | +0.51(+1.91%) |
Dec 06, 2012 | 27.65 | 27.72 | 26.79 | 26.94 | 46,015,572 | -0.74(-2.67%) |
Dec 05, 2012 | 27.72 | 27.87 | 27.23 | 27.68 | 58,978,728 | +0.25(+0.91%) |