Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 29.54 | 29.94 | 29.42 | 29.76 | 17,278,190 | +0.13(+0.42%) |
Jan 30, 2013 | 29.74 | 29.90 | 29.52 | 29.64 | 22,856,000 | -0.12(-0.40%) |
Jan 29, 2013 | 29.45 | 29.94 | 29.43 | 29.76 | 30,318,586 | +0.41(+1.39%) |
Jan 28, 2013 | 29.18 | 29.51 | 28.96 | 29.35 | 28,247,440 | +0.47(+1.64%) |
Jan 25, 2013 | 28.91 | 29.00 | 28.58 | 28.87 | 16,709,483 | +0.08(+0.27%) |
Jan 24, 2013 | 28.75 | 29.20 | 28.71 | 28.80 | 28,237,388 | +0.11(+0.38%) |
Jan 23, 2013 | 28.26 | 28.73 | 28.05 | 28.69 | 23,819,982 | +0.43(+1.53%) |
Jan 22, 2013 | 27.60 | 28.33 | 27.60 | 28.25 | 24,010,876 | +0.65(+2.34%) |
Jan 18, 2013 | 27.77 | 27.79 | 27.30 | 27.61 | 24,400,810 | -0.09(-0.34%) |
Jan 17, 2013 | 27.99 | 28.17 | 27.65 | 27.70 | 22,539,592 | -0.26(-0.93%) |
Jan 16, 2013 | 27.23 | 28.05 | 27.19 | 27.96 | 21,661,704 | +0.55(+2.01%) |
Jan 15, 2013 | 27.39 | 27.62 | 27.22 | 27.41 | 17,712,144 | -0.17(-0.60%) |
Jan 14, 2013 | 27.69 | 27.80 | 27.19 | 27.58 | 22,954,728 | -0.14(-0.51%) |
Jan 11, 2013 | 28.26 | 28.32 | 27.60 | 27.72 | 22,664,880 | -0.45(-1.59%) |
Jan 10, 2013 | 28.16 | 28.28 | 27.90 | 28.17 | 23,108,162 | +0.03(+0.11%) |
Jan 09, 2013 | 28.17 | 28.40 | 27.95 | 28.13 | 18,708,240 | +0.09(+0.31%) |
Jan 08, 2013 | 28.21 | 28.26 | 27.76 | 28.05 | 20,468,416 | -0.22(-0.78%) |
Jan 07, 2013 | 28.40 | 28.48 | 27.93 | 28.27 | 23,365,986 | -0.29(-1.02%) |
Jan 04, 2013 | 28.61 | 28.65 | 28.24 | 28.56 | 17,597,100 | +0.09(+0.33%) |
Jan 03, 2013 | 28.74 | 28.80 | 28.37 | 28.47 | 21,754,844 | -0.24(-0.82%) |
Jan 02, 2013 | 28.43 | 28.70 | 28.30 | 28.70 | 29,144,414 | +0.93(+3.34%) |
Dec 31, 2012 | 27.35 | 27.97 | 27.11 | 27.77 | 25,044,720 | +0.57(+2.08%) |
Dec 28, 2012 | 27.22 | 27.53 | 27.14 | 27.21 | 15,157,246 | -0.31(-1.12%) |
Dec 27, 2012 | 27.93 | 27.93 | 27.06 | 27.51 | 21,193,940 | -0.30(-1.08%) |
Dec 26, 2012 | 27.78 | 27.88 | 27.51 | 27.81 | 14,906,555 | +0.12(+0.43%) |
Dec 24, 2012 | 27.25 | 27.69 | 27.18 | 27.69 | 8,663,752 | +0.36(+1.32%) |
Dec 21, 2012 | 27.47 | 27.69 | 27.02 | 27.33 | 40,506,540 | -0.62(-2.22%) |
Dec 20, 2012 | 27.49 | 27.99 | 27.34 | 27.95 | 34,179,796 | +0.50(+1.83%) |
Dec 19, 2012 | 27.97 | 28.08 | 27.41 | 27.45 | 28,177,270 | -0.48(-1.72%) |
Dec 18, 2012 | 27.69 | 27.93 | 27.44 | 27.93 | 40,907,376 | +0.43(+1.57%) |
Dec 17, 2012 | 27.24 | 27.54 | 26.92 | 27.50 | 43,127,912 | +0.79(+2.98%) |
Dec 14, 2012 | 26.80 | 27.03 | 26.48 | 26.70 | 37,285,108 | -0.24(-0.88%) |
Dec 13, 2012 | 27.41 | 27.57 | 26.75 | 26.94 | 54,292,128 | -0.48(-1.75%) |
Dec 12, 2012 | 27.99 | 28.18 | 27.15 | 27.42 | 79,961,728 | -0.32(-1.16%) |
Dec 11, 2012 | 26.25 | 27.87 | 26.75 | 27.74 | 321,610,784 | +1.49(+5.70%) |
Dec 10, 2012 | 26.55 | 26.62 | 26.14 | 26.25 | 31,178,614 | -0.61(-2.26%) |
Dec 07, 2012 | 26.61 | 27.14 | 26.56 | 26.85 | 36,813,844 | +0.68(+2.62%) |
Dec 06, 2012 | 26.62 | 26.67 | 26.07 | 26.17 | 25,909,126 | -0.41(-1.54%) |
Dec 05, 2012 | 26.37 | 26.99 | 26.32 | 26.58 | 36,540,764 | +0.36(+1.38%) |
Dec 04, 2012 | 26.14 | 26.37 | 26.03 | 26.22 | 17,487,492 | +0.15(+0.57%) |
Nov 30, 2012 | 26.28 | 26.41 | 25.90 | 26.07 | 19,929,188 | -0.17(-0.66%) |
Nov 29, 2012 | 25.77 | 26.31 | 25.74 | 26.24 | 22,759,972 | +0.59(+2.30%) |
Nov 28, 2012 | 25.34 | 25.70 | 25.26 | 25.65 | 19,491,738 | +0.09(+0.34%) |
Nov 27, 2012 | 25.85 | 25.94 | 25.53 | 25.56 | 14,547,546 | -0.38(-1.46%) |
Nov 26, 2012 | 25.74 | 25.95 | 25.59 | 25.94 | 13,544,369 | +0.11(+0.43%) |
Nov 23, 2012 | 25.77 | 25.85 | 25.63 | 25.83 | 5,533,266 | +0.13(+0.49%) |
Nov 21, 2012 | 25.66 | 25.70 | 25.33 | 25.70 | 12,910,703 | +0.20(+0.80%) |
Nov 20, 2012 | 25.44 | 25.63 | 25.25 | 25.50 | 16,615,308 | +0.02(+0.06%) |
Nov 19, 2012 | 25.27 | 25.70 | 25.14 | 25.48 | 32,643,944 | +0.46(+1.86%) |
Nov 16, 2012 | 24.68 | 25.06 | 24.45 | 25.02 | 36,225,532 | +0.44(+1.79%) |
Nov 15, 2012 | 24.37 | 24.86 | 24.25 | 24.58 | 23,962,816 | +0.44(+1.83%) |
Nov 14, 2012 | 24.79 | 24.85 | 24.11 | 24.14 | 26,490,850 | -0.53(-2.14%) |
Nov 13, 2012 | 24.91 | 25.14 | 24.39 | 24.67 | 33,994,768 | -0.50(-1.97%) |
Nov 12, 2012 | 25.29 | 25.32 | 24.96 | 25.16 | 18,916,846 | -0.15(-0.59%) |
Nov 09, 2012 | 24.67 | 25.42 | 24.41 | 25.31 | 27,538,370 | +0.60(+2.42%) |
Nov 08, 2012 | 25.20 | 25.39 | 24.71 | 24.71 | 25,002,570 | -0.46(-1.84%) |
Nov 07, 2012 | 25.74 | 25.90 | 25.06 | 25.18 | 33,036,730 | -0.88(-3.38%) |
Nov 06, 2012 | 25.86 | 26.13 | 25.74 | 26.06 | 19,565,982 | +0.25(+0.98%) |
Nov 05, 2012 | 25.88 | 26.14 | 25.40 | 25.81 | 31,615,332 | +0.09(+0.37%) |
Nov 02, 2012 | 26.71 | 26.81 | 25.67 | 25.71 | 72,199,040 | -1.98(-7.16%) |