Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 32.63 | 33.32 | 32.59 | 32.76 | 37,033,040 | -0.15(-0.45%) |
Feb 27, 2013 | 32.24 | 33.05 | 32.02 | 32.91 | 37,398,912 | +0.68(+2.11%) |
Feb 26, 2013 | 32.32 | 32.46 | 31.44 | 32.23 | 59,208,088 | -1.17(-3.51%) |
Feb 22, 2013 | 33.41 | 33.54 | 33.10 | 33.40 | 30,437,492 | +0.34(+1.04%) |
Feb 21, 2013 | 33.40 | 33.41 | 32.70 | 33.06 | 48,169,888 | -0.68(-2.01%) |
Feb 20, 2013 | 34.72 | 34.72 | 33.66 | 33.74 | 33,901,388 | -1.00(-2.88%) |
Feb 19, 2013 | 34.34 | 34.90 | 34.31 | 34.74 | 30,355,922 | +0.52(+1.51%) |
Feb 15, 2013 | 34.72 | 34.74 | 34.06 | 34.22 | 29,792,086 | -0.37(-1.08%) |
Feb 14, 2013 | 34.21 | 34.67 | 34.15 | 34.60 | 25,643,828 | +0.25(+0.73%) |
Feb 13, 2013 | 34.71 | 34.88 | 34.16 | 34.35 | 34,158,172 | -0.27(-0.79%) |
Feb 12, 2013 | 33.75 | 34.74 | 33.57 | 34.62 | 50,054,044 | +0.94(+2.78%) |
Feb 11, 2013 | 33.30 | 33.88 | 33.17 | 33.68 | 30,055,138 | +0.37(+1.10%) |
Feb 08, 2013 | 33.53 | 33.64 | 33.22 | 33.32 | 22,350,584 | -0.15(-0.44%) |
Feb 07, 2013 | 33.65 | 33.95 | 33.03 | 33.46 | 37,615,972 | -0.14(-0.42%) |
Feb 06, 2013 | 33.19 | 33.60 | 33.17 | 33.60 | 28,241,770 | +0.66(+1.99%) |
Feb 04, 2013 | 33.07 | 33.49 | 32.92 | 32.95 | 32,882,872 | -0.63(-1.88%) |
Feb 01, 2013 | 33.16 | 33.72 | 32.96 | 33.58 | 44,849,336 | +0.67(+2.04%) |
Jan 31, 2013 | 32.69 | 33.01 | 32.49 | 32.91 | 27,305,606 | +0.16(+0.50%) |
Jan 30, 2013 | 32.78 | 32.93 | 32.60 | 32.75 | 27,929,426 | -0.16(-0.50%) |
Jan 29, 2013 | 32.84 | 33.25 | 32.75 | 32.91 | 34,594,044 | -0.14(-0.43%) |
Jan 28, 2013 | 33.55 | 33.55 | 32.96 | 33.05 | 34,862,932 | -0.44(-1.33%) |
Jan 25, 2013 | 33.67 | 33.83 | 33.27 | 33.49 | 34,221,184 | +0.09(+0.26%) |
Jan 24, 2013 | 32.86 | 33.72 | 32.82 | 33.41 | 44,104,380 | +0.61(+1.86%) |
Jan 23, 2013 | 32.67 | 32.96 | 32.42 | 32.80 | 41,424,344 | +0.19(+0.57%) |
Jan 22, 2013 | 32.28 | 32.64 | 31.86 | 32.61 | 53,833,664 | +0.09(+0.29%) |
Jan 18, 2013 | 32.21 | 32.58 | 32.09 | 32.52 | 52,286,824 | +0.33(+1.02%) |
Jan 17, 2013 | 32.42 | 32.49 | 31.93 | 32.19 | 102,687,816 | -0.97(-2.92%) |
Jan 16, 2013 | 33.21 | 33.45 | 32.98 | 33.16 | 46,295,824 | -0.07(-0.21%) |
Jan 15, 2013 | 32.64 | 33.36 | 32.63 | 33.23 | 37,303,576 | +0.27(+0.83%) |
Jan 14, 2013 | 33.07 | 33.21 | 32.56 | 32.96 | 34,324,760 | -0.09(-0.28%) |
Jan 11, 2013 | 33.42 | 33.43 | 32.72 | 33.05 | 54,455,192 | -0.38(-1.14%) |
Jan 10, 2013 | 33.05 | 33.61 | 32.77 | 33.43 | 53,971,332 | +0.62(+1.88%) |
Jan 09, 2013 | 33.17 | 33.76 | 32.64 | 32.82 | 57,526,600 | -0.33(-0.99%) |
Jan 08, 2013 | 33.01 | 33.15 | 32.81 | 33.14 | 36,083,052 | -0.01(-0.02%) |
Jan 07, 2013 | 33.21 | 33.21 | 32.76 | 33.15 | 46,490,260 | +0.03(+0.09%) |
Jan 04, 2013 | 32.60 | 33.21 | 32.50 | 33.12 | 59,327,248 | +0.81(+2.51%) |
Jan 03, 2013 | 32.14 | 32.39 | 32.04 | 32.31 | 49,099,608 | +0.11(+0.34%) |
Jan 02, 2013 | 31.93 | 32.20 | 31.77 | 32.20 | 58,454,836 | +1.32(+4.27%) |
Dec 31, 2012 | 30.40 | 30.91 | 30.17 | 30.88 | 47,102,768 | +0.43(+1.41%) |
Dec 28, 2012 | 30.30 | 30.64 | 30.26 | 30.45 | 31,468,396 | -0.19(-0.61%) |
Dec 27, 2012 | 30.97 | 31.13 | 30.12 | 30.64 | 38,816,436 | -0.23(-0.76%) |
Dec 26, 2012 | 30.76 | 31.03 | 30.58 | 30.87 | 26,003,064 | +0.13(+0.43%) |
Dec 24, 2012 | 30.71 | 30.87 | 30.57 | 30.74 | 11,113,167 | -0.09(-0.28%) |
Dec 21, 2012 | 30.36 | 30.95 | 30.05 | 30.83 | 60,946,652 | -0.53(-1.69%) |
Dec 20, 2012 | 30.69 | 31.36 | 30.68 | 31.36 | 48,388,992 | +0.56(+1.83%) |
Dec 19, 2012 | 30.98 | 31.31 | 30.68 | 30.79 | 58,662,292 | -0.01(-0.03%) |
Dec 18, 2012 | 30.61 | 31.18 | 30.27 | 30.80 | 80,166,032 | +0.24(+0.79%) |
Dec 17, 2012 | 29.48 | 30.60 | 29.48 | 30.56 | 67,204,816 | +1.21(+4.12%) |
Dec 14, 2012 | 29.12 | 29.41 | 28.98 | 29.35 | 31,515,428 | +0.24(+0.83%) |
Dec 13, 2012 | 29.27 | 29.47 | 29.05 | 29.11 | 39,002,704 | -0.19(-0.64%) |
Dec 12, 2012 | 29.00 | 29.52 | 28.97 | 29.30 | 54,115,968 | +0.41(+1.43%) |
Dec 11, 2012 | 29.22 | 29.32 | 28.75 | 28.88 | 38,112,444 | -0.15(-0.51%) |
Dec 10, 2012 | 29.15 | 29.27 | 28.91 | 29.03 | 34,210,556 | -0.35(-1.20%) |
Dec 07, 2012 | 29.21 | 29.47 | 29.12 | 29.38 | 56,306,552 | +0.48(+1.67%) |
Dec 06, 2012 | 28.56 | 28.91 | 28.30 | 28.90 | 56,702,092 | +0.44(+1.54%) |
Dec 05, 2012 | 27.53 | 28.94 | 27.40 | 28.46 | 108,434,232 | +1.69(+6.33%) |