Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 22.67 | 22.82 | 22.35 | 22.39 | 61,937,536 | -0.33(-1.44%) |
Jan 30, 2013 | 22.85 | 23.00 | 22.65 | 22.72 | 53,417,680 | -0.13(-0.57%) |
Jan 29, 2013 | 22.70 | 22.95 | 22.52 | 22.85 | 60,359,164 | +0.08(+0.35%) |
Jan 28, 2013 | 22.85 | 23.03 | 22.65 | 22.77 | 68,711,992 | +0.03(+0.11%) |
Jan 25, 2013 | 22.50 | 23.03 | 22.35 | 22.75 | 100,332,688 | +0.20(+0.91%) |
Jan 24, 2013 | 22.60 | 22.90 | 22.41 | 22.54 | 124,499,848 | +0.02(+0.07%) |
Jan 23, 2013 | 22.19 | 22.55 | 22.19 | 22.52 | 61,681,692 | +0.38(+1.69%) |
Jan 22, 2013 | 22.27 | 22.39 | 22.03 | 22.15 | 71,888,496 | -0.08(-0.37%) |
Jan 18, 2013 | 22.11 | 22.26 | 22.06 | 22.23 | 63,949,768 | +0.00(+0.00%) |
Jan 17, 2013 | 22.18 | 22.41 | 22.08 | 22.23 | 63,327,520 | +0.17(+0.78%) |
Jan 16, 2013 | 22.15 | 22.21 | 22.04 | 22.06 | 50,335,572 | -0.14(-0.62%) |
Jan 15, 2013 | 21.89 | 22.26 | 21.88 | 22.20 | 59,119,008 | +0.26(+1.19%) |
Jan 14, 2013 | 21.95 | 22.09 | 21.83 | 21.94 | 59,218,276 | +0.05(+0.22%) |
Jan 11, 2013 | 21.61 | 21.97 | 21.44 | 21.89 | 68,043,928 | +0.30(+1.40%) |
Jan 10, 2013 | 21.74 | 22.01 | 21.45 | 21.59 | 87,528,520 | -0.20(-0.90%) |
Jan 09, 2013 | 21.80 | 21.82 | 21.67 | 21.78 | 60,105,708 | +0.12(+0.57%) |
Jan 08, 2013 | 21.82 | 21.86 | 21.59 | 21.66 | 54,774,204 | -0.11(-0.52%) |
Jan 07, 2013 | 21.84 | 21.93 | 21.73 | 21.77 | 45,473,120 | -0.04(-0.19%) |
Jan 04, 2013 | 22.25 | 22.30 | 21.81 | 21.81 | 64,378,436 | -0.42(-1.87%) |
Jan 03, 2013 | 22.54 | 22.56 | 22.16 | 22.23 | 59,197,496 | -0.30(-1.34%) |
Jan 02, 2013 | 22.25 | 22.62 | 21.79 | 22.53 | 64,840,656 | +0.74(+3.41%) |
Dec 31, 2012 | 21.69 | 21.84 | 21.51 | 21.79 | 52,006,080 | +0.13(+0.60%) |
Dec 28, 2012 | 21.79 | 21.95 | 21.66 | 21.66 | 34,625,812 | -0.33(-1.52%) |
Dec 27, 2012 | 21.94 | 22.10 | 21.68 | 21.99 | 48,264,932 | +0.08(+0.37%) |
Dec 26, 2012 | 22.05 | 22.19 | 21.78 | 21.91 | 38,772,256 | -0.16(-0.74%) |
Dec 24, 2012 | 22.19 | 22.23 | 22.03 | 22.08 | 25,547,804 | -0.32(-1.42%) |
Dec 21, 2012 | 22.39 | 22.43 | 22.03 | 22.39 | 121,080,744 | -0.19(-0.83%) |
Dec 20, 2012 | 22.32 | 22.58 | 22.15 | 22.58 | 64,466,948 | +0.30(+1.35%) |
Dec 19, 2012 | 22.59 | 22.62 | 22.23 | 22.28 | 65,602,804 | -0.20(-0.91%) |
Dec 18, 2012 | 22.23 | 22.54 | 22.14 | 22.48 | 61,880,196 | +0.38(+1.72%) |
Dec 17, 2012 | 21.86 | 22.20 | 21.77 | 22.10 | 51,537,784 | +0.23(+1.06%) |
Dec 14, 2012 | 22.12 | 22.13 | 21.78 | 21.87 | 51,577,096 | -0.24(-1.11%) |
Dec 13, 2012 | 22.29 | 22.45 | 21.99 | 22.12 | 55,245,140 | -0.11(-0.48%) |
Dec 12, 2012 | 22.46 | 22.53 | 22.09 | 22.22 | 53,868,404 | -0.07(-0.29%) |
Dec 11, 2012 | 22.07 | 22.43 | 22.07 | 22.29 | 64,086,428 | +0.31(+1.41%) |
Dec 10, 2012 | 21.67 | 22.00 | 21.64 | 21.98 | 57,648,992 | +0.40(+1.83%) |
Dec 07, 2012 | 21.88 | 21.88 | 21.51 | 21.58 | 56,605,212 | -0.22(-1.01%) |
Dec 06, 2012 | 21.87 | 22.01 | 21.71 | 21.80 | 48,027,692 | +0.04(+0.21%) |
Dec 05, 2012 | 21.52 | 21.97 | 21.42 | 21.76 | 83,676,648 | +0.24(+1.14%) |
Dec 04, 2012 | 21.62 | 21.73 | 21.49 | 21.51 | 61,015,268 | -0.20(-0.92%) |
Nov 30, 2012 | 22.07 | 22.13 | 21.61 | 21.71 | 102,584,512 | -0.27(-1.24%) |
Nov 29, 2012 | 22.12 | 22.32 | 21.91 | 21.99 | 85,252,344 | -0.33(-1.50%) |
Nov 28, 2012 | 22.04 | 22.35 | 21.84 | 22.32 | 64,962,824 | +0.23(+1.03%) |
Nov 27, 2012 | 22.32 | 22.34 | 22.06 | 22.09 | 55,182,216 | -0.25(-1.11%) |
Nov 26, 2012 | 22.47 | 22.50 | 22.17 | 22.34 | 104,405,288 | -0.26(-1.14%) |
Nov 23, 2012 | 22.21 | 22.66 | 22.19 | 22.60 | 70,905,208 | +0.61(+2.78%) |
Nov 21, 2012 | 21.79 | 22.16 | 21.76 | 21.99 | 81,342,080 | +0.20(+0.90%) |
Nov 20, 2012 | 21.83 | 21.86 | 21.59 | 21.79 | 57,677,340 | -0.01(-0.07%) |
Nov 19, 2012 | 21.86 | 21.86 | 21.59 | 21.80 | 70,055,816 | +0.17(+0.78%) |
Nov 16, 2012 | 21.76 | 21.78 | 21.49 | 21.64 | 78,557,200 | -0.11(-0.52%) |
Nov 15, 2012 | 21.93 | 22.00 | 21.73 | 21.75 | 62,443,832 | -0.15(-0.67%) |
Nov 14, 2012 | 22.22 | 22.26 | 21.86 | 21.90 | 93,261,472 | -0.20(-0.92%) |
Nov 13, 2012 | 22.04 | 22.27 | 21.82 | 22.10 | 161,384,256 | -0.73(-3.22%) |
Nov 12, 2012 | 23.42 | 23.47 | 22.83 | 22.83 | 75,463,048 | -0.49(-2.12%) |
Nov 09, 2012 | 23.37 | 23.62 | 23.31 | 23.33 | 53,506,684 | +0.02(+0.07%) |
Nov 08, 2012 | 23.56 | 23.77 | 23.30 | 23.31 | 61,574,704 | -0.22(-0.93%) |
Nov 07, 2012 | 23.89 | 24.13 | 23.51 | 23.53 | 71,519,560 | -0.63(-2.61%) |
Nov 06, 2012 | 24.16 | 24.44 | 23.96 | 24.16 | 53,637,132 | +0.19(+0.78%) |
Nov 05, 2012 | 23.97 | 24.06 | 23.73 | 23.98 | 47,048,608 | +0.11(+0.44%) |
Nov 02, 2012 | 23.94 | 24.09 | 23.73 | 23.87 | 70,614,936 | -0.01(-0.05%) |