Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 25.86 | 25.98 | 25.56 | 25.67 | 17,365,244 | -0.15(-0.57%) |
Jan 30, 2013 | 25.60 | 26.11 | 25.54 | 25.81 | 33,251,610 | +0.11(+0.43%) |
Jan 29, 2013 | 25.41 | 25.75 | 25.28 | 25.70 | 17,686,462 | +0.20(+0.80%) |
Jan 28, 2013 | 25.48 | 25.85 | 25.36 | 25.50 | 30,537,142 | +0.32(+1.29%) |
Jan 25, 2013 | 25.16 | 25.26 | 24.96 | 25.18 | 16,802,788 | +0.14(+0.55%) |
Jan 24, 2013 | 25.39 | 25.54 | 25.02 | 25.04 | 46,069,108 | -0.32(-1.28%) |
Jan 23, 2013 | 25.11 | 25.36 | 25.04 | 25.36 | 18,470,594 | +0.22(+0.88%) |
Jan 22, 2013 | 25.26 | 25.26 | 24.95 | 25.14 | 15,837,080 | -0.08(-0.33%) |
Jan 18, 2013 | 25.37 | 25.43 | 25.09 | 25.22 | 16,590,624 | -0.19(-0.76%) |
Jan 17, 2013 | 25.18 | 25.51 | 25.06 | 25.42 | 25,489,950 | +0.44(+1.78%) |
Jan 16, 2013 | 24.88 | 25.10 | 24.88 | 24.97 | 10,667,756 | -0.05(-0.19%) |
Jan 15, 2013 | 24.63 | 25.04 | 24.56 | 25.02 | 16,327,554 | +0.22(+0.90%) |
Jan 14, 2013 | 24.72 | 24.93 | 24.71 | 24.80 | 11,540,622 | -0.12(-0.48%) |
Jan 11, 2013 | 24.89 | 24.98 | 24.80 | 24.92 | 15,017,605 | -0.04(-0.15%) |
Jan 10, 2013 | 24.89 | 24.99 | 24.68 | 24.95 | 23,805,932 | +0.54(+2.20%) |
Jan 09, 2013 | 24.24 | 24.49 | 24.15 | 24.42 | 12,552,806 | +0.24(+0.99%) |
Jan 08, 2013 | 24.10 | 24.31 | 24.04 | 24.18 | 14,295,405 | -0.06(-0.27%) |
Jan 07, 2013 | 24.37 | 24.48 | 24.14 | 24.24 | 8,898,677 | -0.28(-1.13%) |
Jan 04, 2013 | 24.37 | 24.61 | 24.26 | 24.52 | 15,253,872 | +0.22(+0.91%) |
Jan 03, 2013 | 24.62 | 24.65 | 24.21 | 24.30 | 19,114,220 | -0.32(-1.32%) |
Jan 02, 2013 | 24.17 | 24.71 | 24.14 | 24.62 | 31,246,264 | +1.02(+4.31%) |
Dec 31, 2012 | 22.69 | 23.64 | 22.58 | 23.60 | 25,735,078 | +0.83(+3.66%) |
Dec 28, 2012 | 22.90 | 23.12 | 22.74 | 22.77 | 18,774,088 | -0.26(-1.13%) |
Dec 27, 2012 | 23.07 | 23.19 | 22.65 | 23.03 | 15,548,502 | -0.02(-0.08%) |
Dec 26, 2012 | 23.26 | 23.29 | 22.87 | 23.05 | 14,643,751 | -0.22(-0.95%) |
Dec 24, 2012 | 23.13 | 23.35 | 22.84 | 23.27 | 5,110,419 | +0.19(+0.80%) |
Dec 21, 2012 | 23.27 | 23.27 | 22.71 | 23.08 | 32,414,734 | -0.43(-1.85%) |
Dec 20, 2012 | 23.40 | 23.58 | 23.35 | 23.52 | 20,134,078 | +0.18(+0.75%) |
Dec 19, 2012 | 23.57 | 23.62 | 23.34 | 23.34 | 14,589,062 | -0.24(-1.02%) |
Dec 18, 2012 | 23.22 | 23.62 | 23.08 | 23.58 | 23,406,138 | +0.40(+1.72%) |
Dec 17, 2012 | 22.76 | 23.20 | 22.62 | 23.19 | 19,618,960 | +0.57(+2.54%) |
Dec 14, 2012 | 22.75 | 22.79 | 22.45 | 22.61 | 35,558,176 | -0.20(-0.89%) |
Dec 13, 2012 | 23.02 | 23.05 | 22.56 | 22.82 | 27,036,812 | -0.12(-0.52%) |
Dec 12, 2012 | 23.16 | 23.22 | 22.88 | 22.94 | 18,207,632 | -0.13(-0.56%) |
Dec 11, 2012 | 23.07 | 23.19 | 23.02 | 23.07 | 22,005,400 | +0.06(+0.28%) |
Dec 10, 2012 | 22.94 | 23.08 | 22.87 | 23.00 | 13,475,930 | -0.01(-0.04%) |
Dec 07, 2012 | 22.91 | 23.01 | 22.72 | 23.01 | 13,633,513 | +0.25(+1.10%) |
Dec 06, 2012 | 22.46 | 22.77 | 22.44 | 22.76 | 13,318,239 | +0.32(+1.44%) |
Dec 05, 2012 | 22.72 | 22.77 | 22.40 | 22.44 | 24,450,962 | -0.24(-1.06%) |
Dec 04, 2012 | 22.76 | 22.80 | 22.41 | 22.68 | 17,759,850 | -0.02(-0.08%) |
Dec 03, 2012 | 22.95 | 23.15 | 22.66 | 22.70 | 14,642,779 | -0.10(-0.45%) |
Nov 30, 2012 | 22.90 | 22.99 | 22.77 | 22.80 | 20,297,496 | -0.07(-0.32%) |
Nov 29, 2012 | 22.57 | 22.96 | 22.57 | 22.87 | 19,076,176 | +0.32(+1.44%) |
Nov 28, 2012 | 22.10 | 22.59 | 22.06 | 22.55 | 20,725,824 | +0.41(+1.84%) |
Nov 27, 2012 | 22.37 | 22.46 | 22.12 | 22.14 | 14,650,560 | -0.19(-0.83%) |
Nov 26, 2012 | 22.45 | 22.48 | 22.19 | 22.33 | 17,059,482 | -0.16(-0.70%) |
Nov 23, 2012 | 22.34 | 22.63 | 22.25 | 22.48 | 6,396,049 | +0.44(+2.02%) |
Nov 21, 2012 | 22.21 | 22.27 | 22.01 | 22.04 | 12,915,419 | -0.18(-0.79%) |
Nov 20, 2012 | 22.09 | 22.39 | 21.99 | 22.21 | 18,688,486 | +0.04(+0.17%) |
Nov 19, 2012 | 21.87 | 22.21 | 21.73 | 22.18 | 17,247,220 | +0.63(+2.92%) |
Nov 16, 2012 | 21.40 | 21.71 | 21.25 | 21.55 | 30,669,216 | +0.16(+0.73%) |
Nov 15, 2012 | 21.84 | 21.87 | 21.27 | 21.39 | 29,375,372 | -0.39(-1.78%) |
Nov 14, 2012 | 22.44 | 22.45 | 21.70 | 21.78 | 22,427,892 | -0.56(-2.49%) |
Nov 13, 2012 | 22.39 | 22.76 | 22.26 | 22.34 | 21,124,320 | -0.14(-0.62%) |
Nov 12, 2012 | 22.59 | 22.60 | 22.40 | 22.47 | 17,635,448 | -0.12(-0.53%) |
Nov 09, 2012 | 22.58 | 22.76 | 22.48 | 22.59 | 19,331,248 | +0.06(+0.25%) |
Nov 08, 2012 | 22.72 | 23.08 | 22.52 | 22.54 | 19,752,658 | -0.29(-1.26%) |
Nov 07, 2012 | 22.55 | 23.18 | 22.34 | 22.83 | 38,070,316 | +0.36(+1.61%) |
Nov 06, 2012 | 22.28 | 22.52 | 22.11 | 22.46 | 27,593,540 | +0.33(+1.51%) |
Nov 05, 2012 | 22.09 | 22.20 | 21.96 | 22.13 | 19,231,272 | +0.03(+0.13%) |
Nov 02, 2012 | 22.56 | 22.69 | 22.08 | 22.10 | 16,833,808 | -0.34(-1.52%) |