Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 22.94 | 23.00 | 22.83 | 22.87 | 43,571,352 | -0.01(-0.04%) |
Feb 27, 2013 | 22.55 | 23.03 | 22.48 | 22.88 | 44,241,372 | +0.36(+1.61%) |
Feb 26, 2013 | 22.52 | 22.70 | 22.49 | 22.51 | 60,692,168 | +0.00(+0.00%) |
Feb 25, 2013 | 23.01 | 23.07 | 22.51 | 22.51 | 58,369,164 | -0.32(-1.40%) |
Feb 22, 2013 | 22.77 | 22.83 | 22.60 | 22.83 | 38,210,312 | +0.22(+0.98%) |
Feb 21, 2013 | 22.82 | 22.82 | 22.40 | 22.61 | 59,665,840 | -0.31(-1.36%) |
Feb 20, 2013 | 23.14 | 23.20 | 22.89 | 22.92 | 53,625,840 | -0.14(-0.62%) |
Feb 19, 2013 | 22.93 | 23.11 | 22.87 | 23.07 | 47,176,128 | +0.22(+0.95%) |
Feb 15, 2013 | 22.88 | 22.97 | 22.74 | 22.85 | 60,870,056 | -0.02(-0.11%) |
Feb 14, 2013 | 22.78 | 22.89 | 22.74 | 22.88 | 40,038,252 | +0.01(+0.04%) |
Feb 13, 2013 | 22.79 | 22.93 | 22.74 | 22.87 | 51,134,556 | +0.12(+0.54%) |
Feb 12, 2013 | 22.74 | 22.84 | 22.64 | 22.74 | 44,117,264 | +0.02(+0.07%) |
Feb 11, 2013 | 22.56 | 22.78 | 22.43 | 22.73 | 39,528,968 | +0.25(+1.13%) |
Feb 08, 2013 | 22.31 | 22.61 | 22.28 | 22.48 | 40,843,920 | +0.22(+0.98%) |
Feb 07, 2013 | 22.31 | 22.34 | 22.11 | 22.26 | 46,614,708 | -0.05(-0.21%) |
Feb 06, 2013 | 22.34 | 22.47 | 22.23 | 22.30 | 51,329,396 | -0.08(-0.36%) |
Feb 04, 2013 | 22.74 | 22.86 | 22.37 | 22.39 | 61,927,056 | -0.40(-1.75%) |
Feb 01, 2013 | 22.57 | 22.88 | 22.48 | 22.79 | 68,112,888 | +0.39(+1.75%) |
Jan 31, 2013 | 22.67 | 22.82 | 22.35 | 22.39 | 61,938,884 | -0.33(-1.44%) |
Jan 30, 2013 | 22.85 | 23.00 | 22.65 | 22.72 | 53,418,844 | -0.13(-0.57%) |
Jan 29, 2013 | 22.70 | 22.95 | 22.52 | 22.85 | 60,360,476 | +0.08(+0.35%) |
Jan 28, 2013 | 22.85 | 23.03 | 22.65 | 22.77 | 68,713,488 | +0.03(+0.11%) |
Jan 25, 2013 | 22.50 | 23.03 | 22.34 | 22.74 | 100,334,872 | +0.20(+0.91%) |
Jan 24, 2013 | 22.60 | 22.90 | 22.41 | 22.54 | 124,502,560 | +0.02(+0.07%) |
Jan 23, 2013 | 22.19 | 22.54 | 22.19 | 22.52 | 61,683,032 | +0.38(+1.69%) |
Jan 22, 2013 | 22.27 | 22.39 | 22.03 | 22.15 | 71,890,064 | -0.08(-0.37%) |
Jan 18, 2013 | 22.11 | 22.26 | 22.06 | 22.23 | 63,951,160 | +0.00(+0.00%) |
Jan 17, 2013 | 22.18 | 22.41 | 22.08 | 22.23 | 63,328,900 | +0.17(+0.78%) |
Jan 16, 2013 | 22.15 | 22.21 | 22.03 | 22.06 | 50,336,668 | -0.14(-0.62%) |
Jan 15, 2013 | 21.89 | 22.26 | 21.88 | 22.20 | 59,120,296 | +0.26(+1.19%) |
Jan 14, 2013 | 21.95 | 22.09 | 21.83 | 21.94 | 59,219,564 | +0.05(+0.22%) |
Jan 11, 2013 | 21.61 | 21.97 | 21.44 | 21.89 | 68,045,416 | +0.30(+1.40%) |
Jan 10, 2013 | 21.74 | 22.01 | 21.45 | 21.59 | 87,530,424 | -0.20(-0.90%) |
Jan 09, 2013 | 21.80 | 21.82 | 21.67 | 21.78 | 60,107,020 | +0.12(+0.56%) |
Jan 08, 2013 | 21.82 | 21.86 | 21.59 | 21.66 | 54,775,396 | -0.11(-0.52%) |
Jan 07, 2013 | 21.84 | 21.93 | 21.73 | 21.77 | 45,474,108 | -0.04(-0.19%) |
Jan 04, 2013 | 22.25 | 22.30 | 21.81 | 21.81 | 64,379,840 | -0.42(-1.87%) |
Jan 03, 2013 | 22.54 | 22.56 | 22.16 | 22.23 | 59,198,784 | -0.30(-1.34%) |
Jan 02, 2013 | 22.25 | 22.62 | 21.79 | 22.53 | 64,842,064 | +0.74(+3.41%) |
Dec 31, 2012 | 21.69 | 21.84 | 21.51 | 21.79 | 52,007,212 | +0.13(+0.60%) |
Dec 28, 2012 | 21.79 | 21.95 | 21.66 | 21.66 | 34,626,564 | -0.33(-1.52%) |
Dec 27, 2012 | 21.94 | 22.10 | 21.68 | 21.99 | 48,265,980 | +0.08(+0.37%) |
Dec 26, 2012 | 22.05 | 22.19 | 21.78 | 21.91 | 38,773,100 | -0.16(-0.74%) |
Dec 24, 2012 | 22.19 | 22.23 | 22.03 | 22.08 | 25,548,362 | -0.32(-1.42%) |
Dec 21, 2012 | 22.39 | 22.43 | 22.03 | 22.39 | 121,083,376 | -0.19(-0.83%) |
Dec 20, 2012 | 22.32 | 22.58 | 22.15 | 22.58 | 64,468,352 | +0.30(+1.35%) |
Dec 19, 2012 | 22.59 | 22.62 | 22.23 | 22.28 | 65,604,232 | -0.20(-0.91%) |
Dec 18, 2012 | 22.23 | 22.54 | 22.14 | 22.48 | 61,881,544 | +0.38(+1.72%) |
Dec 17, 2012 | 21.86 | 22.20 | 21.77 | 22.10 | 51,538,904 | +0.23(+1.06%) |
Dec 14, 2012 | 22.12 | 22.13 | 21.78 | 21.87 | 51,578,220 | -0.24(-1.11%) |
Dec 13, 2012 | 22.29 | 22.45 | 21.99 | 22.12 | 55,246,340 | -0.11(-0.48%) |
Dec 12, 2012 | 22.46 | 22.53 | 22.09 | 22.22 | 53,869,576 | -0.07(-0.29%) |
Dec 11, 2012 | 22.07 | 22.43 | 22.07 | 22.29 | 64,087,820 | +0.31(+1.41%) |
Dec 10, 2012 | 21.67 | 22.00 | 21.64 | 21.98 | 57,650,248 | +0.40(+1.83%) |
Dec 07, 2012 | 21.88 | 21.88 | 21.51 | 21.58 | 56,606,444 | -0.22(-1.01%) |
Dec 06, 2012 | 21.87 | 22.01 | 21.71 | 21.80 | 48,028,736 | +0.04(+0.21%) |
Dec 05, 2012 | 21.52 | 21.97 | 21.42 | 21.76 | 83,678,464 | +0.24(+1.14%) |