Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 28.15 | 28.39 | 28.02 | 28.28 | 12,353,090 | +0.07(+0.26%) |
Jan 30, 2013 | 28.38 | 28.68 | 28.11 | 28.21 | 20,228,062 | +0.12(+0.43%) |
Jan 29, 2013 | 27.68 | 28.22 | 27.68 | 28.09 | 15,619,113 | +0.35(+1.27%) |
Jan 28, 2013 | 28.03 | 28.07 | 27.60 | 27.74 | 12,452,161 | -0.24(-0.86%) |
Jan 25, 2013 | 28.03 | 28.15 | 27.56 | 27.98 | 16,373,180 | +0.18(+0.63%) |
Jan 24, 2013 | 27.98 | 28.26 | 27.70 | 27.80 | 16,465,282 | -0.30(-1.06%) |
Jan 23, 2013 | 28.21 | 28.27 | 27.92 | 28.10 | 15,301,407 | -0.14(-0.48%) |
Jan 22, 2013 | 27.30 | 28.48 | 27.28 | 28.23 | 35,637,236 | +1.24(+4.61%) |
Jan 18, 2013 | 27.56 | 27.63 | 26.94 | 26.99 | 20,731,196 | -0.35(-1.29%) |
Jan 17, 2013 | 27.73 | 27.79 | 27.22 | 27.34 | 16,762,386 | -0.14(-0.50%) |
Jan 16, 2013 | 27.59 | 27.67 | 27.39 | 27.48 | 14,050,250 | -0.29(-1.04%) |
Jan 15, 2013 | 27.71 | 27.97 | 27.59 | 27.77 | 11,568,933 | -0.09(-0.32%) |
Jan 14, 2013 | 28.08 | 28.30 | 27.71 | 27.86 | 14,273,971 | -0.22(-0.80%) |
Jan 11, 2013 | 28.22 | 28.41 | 27.92 | 28.08 | 23,768,232 | -0.23(-0.81%) |
Jan 10, 2013 | 28.36 | 28.42 | 28.01 | 28.31 | 23,584,282 | +0.30(+1.08%) |
Jan 09, 2013 | 27.92 | 28.06 | 27.74 | 28.01 | 13,285,568 | +0.20(+0.72%) |
Jan 08, 2013 | 28.01 | 28.23 | 27.63 | 27.81 | 19,082,608 | -0.31(-1.10%) |
Jan 07, 2013 | 28.08 | 28.23 | 27.84 | 28.12 | 17,250,508 | -0.10(-0.37%) |
Jan 04, 2013 | 27.73 | 28.27 | 27.61 | 28.23 | 16,113,279 | +0.51(+1.84%) |
Jan 03, 2013 | 27.91 | 28.30 | 27.54 | 27.72 | 18,453,074 | -0.25(-0.91%) |
Jan 02, 2013 | 27.82 | 28.15 | 27.64 | 27.97 | 24,866,548 | +0.78(+2.87%) |
Dec 31, 2012 | 26.36 | 27.30 | 26.26 | 27.19 | 20,312,242 | +0.84(+3.17%) |
Dec 28, 2012 | 26.59 | 26.72 | 26.25 | 26.36 | 15,584,691 | -0.43(-1.60%) |
Dec 27, 2012 | 27.07 | 27.08 | 26.46 | 26.79 | 16,775,975 | -0.19(-0.71%) |
Dec 26, 2012 | 26.73 | 27.16 | 26.73 | 26.98 | 13,845,107 | +0.33(+1.25%) |
Dec 24, 2012 | 26.57 | 26.68 | 26.39 | 26.64 | 7,480,337 | -0.06(-0.24%) |
Dec 21, 2012 | 26.69 | 26.74 | 26.40 | 26.71 | 24,392,580 | -0.32(-1.18%) |
Dec 20, 2012 | 27.18 | 27.23 | 26.59 | 27.02 | 23,444,882 | +0.02(+0.09%) |
Dec 19, 2012 | 26.98 | 27.20 | 26.89 | 27.00 | 26,137,432 | -0.03(-0.12%) |
Dec 18, 2012 | 26.90 | 27.23 | 26.70 | 27.03 | 34,617,764 | +0.28(+1.04%) |
Dec 17, 2012 | 26.94 | 26.95 | 26.45 | 26.75 | 23,404,070 | -0.11(-0.41%) |
Dec 14, 2012 | 26.05 | 27.00 | 25.91 | 26.87 | 42,109,600 | +1.03(+4.00%) |
Dec 13, 2012 | 25.75 | 26.04 | 25.61 | 25.83 | 23,934,336 | -0.03(-0.12%) |
Dec 12, 2012 | 25.60 | 26.04 | 25.38 | 25.86 | 40,762,900 | +0.42(+1.66%) |
Dec 11, 2012 | 25.74 | 25.78 | 25.25 | 25.44 | 30,117,380 | -0.04(-0.16%) |
Dec 10, 2012 | 25.51 | 25.64 | 24.96 | 25.48 | 40,668,580 | +0.27(+1.07%) |
Dec 07, 2012 | 24.79 | 25.93 | 24.73 | 25.21 | 80,405,304 | +0.71(+2.89%) |
Dec 06, 2012 | 24.87 | 24.92 | 24.29 | 24.50 | 106,620,288 | -1.07(-4.20%) |
Dec 05, 2012 | 30.44 | 26.81 | 25.23 | 25.58 | 193,355,056 | -4.87(-15.99%) |
Dec 04, 2012 | 30.35 | 30.86 | 30.27 | 30.44 | 12,661,381 | -0.58(-1.87%) |
Nov 30, 2012 | 31.08 | 31.34 | 30.82 | 31.02 | 10,424,941 | -0.20(-0.64%) |
Nov 29, 2012 | 31.24 | 31.45 | 30.95 | 31.22 | 15,638,915 | +0.56(+1.82%) |
Nov 28, 2012 | 30.04 | 30.67 | 29.89 | 30.67 | 14,795,522 | +0.06(+0.18%) |
Nov 27, 2012 | 30.80 | 31.09 | 30.55 | 30.61 | 10,347,789 | -0.28(-0.90%) |
Nov 26, 2012 | 30.72 | 30.93 | 30.40 | 30.89 | 16,001,611 | -0.03(-0.10%) |
Nov 23, 2012 | 30.79 | 31.02 | 30.55 | 30.92 | 6,253,616 | +0.49(+1.59%) |
Nov 21, 2012 | 30.42 | 30.52 | 30.24 | 30.44 | 11,110,905 | +0.01(+0.03%) |
Nov 20, 2012 | 30.20 | 30.94 | 30.04 | 30.43 | 17,472,760 | -0.02(-0.05%) |
Nov 19, 2012 | 30.06 | 30.48 | 29.87 | 30.44 | 19,941,410 | +1.18(+4.05%) |
Nov 16, 2012 | 29.49 | 29.65 | 28.92 | 29.26 | 26,852,766 | -0.39(-1.31%) |
Nov 15, 2012 | 29.74 | 29.95 | 29.30 | 29.65 | 13,761,583 | -0.10(-0.35%) |
Nov 14, 2012 | 30.62 | 30.75 | 29.59 | 29.75 | 18,986,018 | -0.76(-2.50%) |
Nov 13, 2012 | 30.36 | 31.10 | 30.28 | 30.52 | 12,460,847 | -0.21(-0.70%) |
Nov 12, 2012 | 30.65 | 30.88 | 30.54 | 30.73 | 10,529,511 | +0.23(+0.76%) |
Nov 09, 2012 | 30.45 | 31.11 | 30.27 | 30.50 | 16,401,039 | -0.25(-0.83%) |
Nov 08, 2012 | 31.22 | 31.37 | 30.55 | 30.75 | 16,364,832 | -0.49(-1.58%) |
Nov 07, 2012 | 31.56 | 31.69 | 30.58 | 31.25 | 21,421,644 | -0.84(-2.63%) |
Nov 06, 2012 | 31.60 | 32.36 | 31.42 | 32.09 | 14,719,976 | +0.71(+2.26%) |
Nov 05, 2012 | 31.09 | 31.72 | 31.08 | 31.38 | 10,675,726 | +0.16(+0.51%) |
Nov 02, 2012 | 32.35 | 32.48 | 31.19 | 31.22 | 18,143,902 | -0.99(-3.06%) |