Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 22.63 | 22.78 | 22.31 | 22.35 | 62,050,608 | -0.33(-1.44%) |
Jan 30, 2013 | 22.81 | 22.96 | 22.61 | 22.68 | 53,515,196 | -0.13(-0.57%) |
Jan 29, 2013 | 22.65 | 22.91 | 22.48 | 22.81 | 60,469,352 | +0.08(+0.35%) |
Jan 28, 2013 | 22.81 | 22.98 | 22.61 | 22.73 | 68,837,432 | +0.03(+0.11%) |
Jan 25, 2013 | 22.46 | 22.99 | 22.30 | 22.70 | 100,515,848 | +0.20(+0.90%) |
Jan 24, 2013 | 22.56 | 22.86 | 22.37 | 22.50 | 124,727,136 | +0.02(+0.07%) |
Jan 23, 2013 | 22.15 | 22.50 | 22.15 | 22.48 | 61,794,292 | +0.37(+1.69%) |
Jan 22, 2013 | 22.23 | 22.35 | 21.99 | 22.11 | 72,019,728 | -0.08(-0.37%) |
Jan 18, 2013 | 22.07 | 22.22 | 22.02 | 22.19 | 64,066,512 | +0.00(+0.00%) |
Jan 17, 2013 | 22.14 | 22.37 | 22.04 | 22.19 | 63,443,128 | +0.17(+0.78%) |
Jan 16, 2013 | 22.11 | 22.17 | 22.00 | 22.02 | 50,427,460 | -0.14(-0.62%) |
Jan 15, 2013 | 21.85 | 22.22 | 21.84 | 22.16 | 59,226,932 | +0.26(+1.19%) |
Jan 14, 2013 | 21.91 | 22.05 | 21.79 | 21.90 | 59,326,380 | +0.05(+0.22%) |
Jan 11, 2013 | 21.57 | 21.93 | 21.40 | 21.85 | 68,168,152 | +0.30(+1.40%) |
Jan 10, 2013 | 21.70 | 21.97 | 21.41 | 21.55 | 87,688,304 | -0.20(-0.90%) |
Jan 09, 2013 | 21.76 | 21.78 | 21.63 | 21.74 | 60,215,436 | +0.12(+0.56%) |
Jan 08, 2013 | 21.78 | 21.82 | 21.55 | 21.62 | 54,874,196 | -0.11(-0.52%) |
Jan 07, 2013 | 21.80 | 21.89 | 21.69 | 21.73 | 45,556,132 | -0.04(-0.19%) |
Jan 04, 2013 | 22.21 | 22.26 | 21.77 | 21.78 | 64,495,964 | -0.42(-1.87%) |
Jan 03, 2013 | 22.50 | 22.52 | 22.12 | 22.19 | 59,305,564 | -0.30(-1.34%) |
Jan 02, 2013 | 22.21 | 22.58 | 21.75 | 22.49 | 64,959,024 | +0.74(+3.41%) |
Dec 31, 2012 | 21.65 | 21.80 | 21.47 | 21.75 | 52,101,020 | +0.13(+0.60%) |
Dec 28, 2012 | 21.75 | 21.91 | 21.62 | 21.62 | 34,689,024 | -0.33(-1.52%) |
Dec 27, 2012 | 21.90 | 22.06 | 21.64 | 21.95 | 48,353,040 | +0.08(+0.37%) |
Dec 26, 2012 | 22.01 | 22.15 | 21.74 | 21.87 | 38,843,036 | -0.16(-0.74%) |
Dec 24, 2012 | 22.15 | 22.19 | 21.99 | 22.04 | 25,594,444 | -0.32(-1.42%) |
Dec 21, 2012 | 22.35 | 22.39 | 21.99 | 22.35 | 121,301,784 | -0.19(-0.83%) |
Dec 20, 2012 | 22.28 | 22.54 | 22.11 | 22.54 | 64,584,636 | +0.30(+1.35%) |
Dec 19, 2012 | 22.55 | 22.58 | 22.19 | 22.24 | 65,722,568 | -0.20(-0.91%) |
Dec 18, 2012 | 22.19 | 22.50 | 22.10 | 22.44 | 61,993,160 | +0.38(+1.72%) |
Dec 17, 2012 | 21.82 | 22.16 | 21.73 | 22.06 | 51,631,868 | +0.23(+1.06%) |
Dec 14, 2012 | 22.08 | 22.09 | 21.74 | 21.83 | 51,671,252 | -0.24(-1.11%) |
Dec 13, 2012 | 22.25 | 22.41 | 21.95 | 22.08 | 55,345,992 | -0.11(-0.48%) |
Dec 12, 2012 | 22.42 | 22.49 | 22.05 | 22.18 | 53,966,744 | -0.07(-0.29%) |
Dec 11, 2012 | 22.03 | 22.39 | 22.03 | 22.25 | 64,203,420 | +0.31(+1.41%) |
Dec 10, 2012 | 21.63 | 21.96 | 21.60 | 21.94 | 57,754,232 | +0.39(+1.83%) |
Dec 07, 2012 | 21.84 | 21.84 | 21.47 | 21.54 | 56,708,548 | -0.22(-1.01%) |
Dec 06, 2012 | 21.83 | 21.97 | 21.67 | 21.76 | 48,115,368 | +0.04(+0.21%) |
Dec 05, 2012 | 21.48 | 21.93 | 21.38 | 21.72 | 83,829,400 | +0.24(+1.14%) |
Dec 04, 2012 | 21.58 | 21.69 | 21.45 | 21.47 | 61,126,652 | -0.20(-0.92%) |
Nov 30, 2012 | 22.03 | 22.09 | 21.57 | 21.67 | 102,771,784 | -0.27(-1.24%) |
Nov 29, 2012 | 22.08 | 22.28 | 21.87 | 21.95 | 85,407,976 | -0.33(-1.50%) |
Nov 28, 2012 | 22.00 | 22.30 | 21.80 | 22.28 | 65,081,416 | +0.23(+1.03%) |
Nov 27, 2012 | 22.28 | 22.30 | 22.02 | 22.05 | 55,282,956 | -0.25(-1.11%) |
Nov 26, 2012 | 22.43 | 22.46 | 22.13 | 22.30 | 104,595,880 | -0.26(-1.14%) |
Nov 23, 2012 | 22.17 | 22.61 | 22.15 | 22.56 | 71,034,648 | +0.61(+2.78%) |
Nov 21, 2012 | 21.75 | 22.12 | 21.72 | 21.95 | 81,490,576 | +0.20(+0.90%) |
Nov 20, 2012 | 21.79 | 21.82 | 21.55 | 21.75 | 57,782,636 | -0.01(-0.07%) |
Nov 19, 2012 | 21.82 | 21.82 | 21.56 | 21.77 | 70,183,712 | +0.17(+0.78%) |
Nov 16, 2012 | 21.72 | 21.74 | 21.45 | 21.60 | 78,700,608 | -0.11(-0.52%) |
Nov 15, 2012 | 21.89 | 21.96 | 21.69 | 21.71 | 62,557,828 | -0.15(-0.67%) |
Nov 14, 2012 | 22.18 | 22.22 | 21.82 | 21.86 | 93,431,728 | -0.20(-0.92%) |
Nov 13, 2012 | 22.00 | 22.23 | 21.78 | 22.06 | 161,678,880 | -0.73(-3.22%) |
Nov 12, 2012 | 23.37 | 23.43 | 22.79 | 22.79 | 75,600,808 | -0.49(-2.12%) |
Nov 09, 2012 | 23.33 | 23.58 | 23.27 | 23.29 | 53,604,364 | +0.02(+0.07%) |
Nov 08, 2012 | 23.52 | 23.72 | 23.26 | 23.27 | 61,687,112 | -0.22(-0.93%) |
Nov 07, 2012 | 23.85 | 24.09 | 23.46 | 23.49 | 71,650,128 | -0.63(-2.61%) |
Nov 06, 2012 | 24.12 | 24.39 | 23.92 | 24.12 | 53,735,052 | +0.19(+0.78%) |
Nov 05, 2012 | 23.92 | 24.02 | 23.69 | 23.93 | 47,134,500 | +0.11(+0.44%) |
Nov 02, 2012 | 23.90 | 24.05 | 23.69 | 23.83 | 70,743,856 | -0.01(-0.05%) |