Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Dec 04, 2012 | 27.03 | 27.73 | 26.65 | 27.43 | 72,940,744 | -0.54(-1.93%) |
Nov 30, 2012 | 27.23 | 27.97 | 26.73 | 27.97 | 127,184,344 | +0.68(+2.49%) |
Nov 29, 2012 | 26.47 | 27.49 | 26.13 | 27.29 | 88,764,400 | +0.96(+3.64%) |
Nov 28, 2012 | 25.91 | 26.46 | 25.72 | 26.33 | 49,201,008 | +0.21(+0.80%) |
Nov 27, 2012 | 26.01 | 26.47 | 25.43 | 26.12 | 85,799,816 | +0.21(+0.81%) |
Nov 26, 2012 | 24.91 | 26.06 | 24.78 | 25.91 | 123,835,744 | +1.94(+8.09%) |
Nov 23, 2012 | 24.55 | 24.65 | 23.85 | 23.97 | 29,551,634 | -0.32(-1.32%) |
Nov 21, 2012 | 23.20 | 24.50 | 23.03 | 24.29 | 89,957,688 | +1.22(+5.28%) |
Nov 20, 2012 | 22.71 | 23.87 | 22.68 | 23.08 | 46,604,640 | +0.18(+0.79%) |
Nov 19, 2012 | 23.93 | 24.09 | 22.80 | 22.90 | 85,056,344 | -0.64(-2.72%) |
Nov 16, 2012 | 22.23 | 23.90 | 22.16 | 23.54 | 107,295,888 | +1.39(+6.27%) |
Nov 15, 2012 | 22.32 | 22.48 | 21.63 | 22.15 | 78,913,904 | -0.19(-0.85%) |
Nov 14, 2012 | 20.08 | 22.48 | 19.91 | 22.34 | 229,499,088 | +2.50(+12.59%) |
Nov 13, 2012 | 19.58 | 20.09 | 19.54 | 19.84 | 71,703,008 | -0.21(-1.05%) |
Nov 12, 2012 | 19.13 | 20.15 | 18.85 | 20.05 | 67,350,984 | +0.86(+4.48%) |
Nov 09, 2012 | 19.93 | 19.98 | 19.11 | 19.19 | 42,340,308 | -0.78(-3.90%) |
Nov 08, 2012 | 20.50 | 20.71 | 19.96 | 19.97 | 34,206,832 | -0.48(-2.34%) |
Nov 07, 2012 | 20.83 | 20.93 | 20.35 | 20.45 | 33,408,622 | -0.70(-3.31%) |
Nov 06, 2012 | 21.18 | 21.35 | 20.97 | 21.15 | 29,079,416 | -0.08(-0.37%) |
Nov 05, 2012 | 21.08 | 21.46 | 20.90 | 21.23 | 31,810,598 | +0.07(+0.33%) |
Nov 02, 2012 | 21.24 | 21.67 | 21.05 | 21.16 | 38,385,016 | -0.03(-0.14%) |