Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 28.81 | 28.92 | 28.55 | 28.56 | 2,094,265 | -0.36(-1.23%) |
Feb 27, 2013 | 28.55 | 28.99 | 28.54 | 28.92 | 2,123,139 | +0.34(+1.17%) |
Feb 26, 2013 | 28.65 | 28.84 | 28.54 | 28.58 | 2,046,576 | -0.04(-0.15%) |
Feb 25, 2013 | 29.49 | 29.61 | 28.61 | 28.62 | 3,368,468 | -0.73(-2.48%) |
Feb 22, 2013 | 29.51 | 29.60 | 29.15 | 29.35 | 1,632,313 | +0.01(+0.02%) |
Feb 21, 2013 | 29.70 | 29.70 | 29.08 | 29.34 | 2,297,696 | +0.00(+0.00%) |
Feb 20, 2013 | 29.29 | 29.66 | 29.13 | 29.34 | 2,000,362 | +0.15(+0.51%) |
Feb 19, 2013 | 29.07 | 29.21 | 28.77 | 29.19 | 2,451,491 | +0.27(+0.94%) |
Feb 15, 2013 | 29.25 | 29.26 | 28.85 | 28.92 | 2,697,454 | -0.25(-0.86%) |
Feb 14, 2013 | 28.72 | 29.22 | 28.70 | 29.17 | 3,029,531 | +0.33(+1.14%) |
Feb 13, 2013 | 28.71 | 28.94 | 28.49 | 28.84 | 3,280,872 | +0.38(+1.33%) |
Feb 12, 2013 | 28.40 | 28.56 | 28.32 | 28.47 | 3,091,960 | +0.14(+0.50%) |
Feb 11, 2013 | 28.57 | 28.64 | 28.11 | 28.32 | 4,637,002 | -0.11(-0.38%) |
Feb 08, 2013 | 27.73 | 28.43 | 27.66 | 28.43 | 3,717,396 | +0.80(+2.89%) |
Feb 07, 2013 | 27.82 | 27.82 | 27.05 | 27.63 | 2,531,939 | +0.39(+1.44%) |
Feb 06, 2013 | 26.98 | 27.32 | 26.92 | 27.24 | 2,111,086 | +0.53(+1.98%) |
Feb 04, 2013 | 26.71 | 26.85 | 26.58 | 26.71 | 1,932,500 | -0.16(-0.58%) |
Feb 01, 2013 | 26.90 | 26.92 | 26.56 | 26.87 | 2,179,521 | +0.20(+0.75%) |
Jan 31, 2013 | 26.55 | 26.71 | 26.43 | 26.67 | 2,451,714 | +0.09(+0.35%) |
Jan 30, 2013 | 26.65 | 26.73 | 26.53 | 26.58 | 3,575,064 | +0.01(+0.05%) |
Jan 29, 2013 | 26.39 | 26.60 | 26.26 | 26.56 | 1,552,642 | +0.14(+0.54%) |
Jan 28, 2013 | 26.60 | 26.60 | 26.41 | 26.42 | 4,262,516 | -0.21(-0.78%) |
Jan 25, 2013 | 26.70 | 26.88 | 26.12 | 26.63 | 10,260,066 | -0.81(-2.96%) |
Jan 24, 2013 | 27.26 | 27.64 | 27.24 | 27.44 | 2,625,743 | +0.24(+0.87%) |
Jan 23, 2013 | 27.76 | 27.83 | 27.12 | 27.20 | 3,322,062 | -0.54(-1.93%) |
Jan 22, 2013 | 27.87 | 27.90 | 27.61 | 27.74 | 2,298,238 | -0.10(-0.36%) |
Jan 18, 2013 | 27.22 | 27.90 | 27.09 | 27.84 | 4,452,586 | +0.76(+2.82%) |
Jan 17, 2013 | 27.03 | 27.33 | 26.84 | 27.08 | 2,447,925 | +0.26(+0.99%) |
Jan 16, 2013 | 26.55 | 27.03 | 26.40 | 26.81 | 2,863,104 | +0.26(+0.97%) |
Jan 15, 2013 | 26.13 | 26.61 | 25.97 | 26.55 | 2,792,639 | +0.46(+1.78%) |
Jan 14, 2013 | 26.28 | 26.33 | 25.66 | 26.09 | 2,509,642 | -0.24(-0.89%) |
Jan 11, 2013 | 26.52 | 26.52 | 25.98 | 26.33 | 3,789,602 | -0.13(-0.49%) |
Jan 10, 2013 | 25.68 | 26.65 | 25.46 | 26.45 | 7,788,020 | +0.99(+3.90%) |
Jan 09, 2013 | 25.41 | 25.70 | 25.31 | 25.46 | 2,421,795 | +0.21(+0.85%) |
Jan 08, 2013 | 25.16 | 25.33 | 24.98 | 25.25 | 4,138,535 | +0.02(+0.08%) |
Jan 07, 2013 | 25.42 | 25.51 | 24.98 | 25.23 | 3,325,034 | -0.28(-1.09%) |
Jan 04, 2013 | 25.89 | 26.00 | 25.44 | 25.51 | 3,123,272 | -0.27(-1.05%) |
Jan 03, 2013 | 25.41 | 25.82 | 25.33 | 25.78 | 3,182,376 | +0.21(+0.84%) |
Jan 02, 2013 | 25.56 | 25.62 | 25.19 | 25.56 | 3,448,419 | -0.06(-0.22%) |
Dec 31, 2012 | 25.12 | 25.63 | 25.01 | 25.62 | 1,498,902 | +0.42(+1.67%) |
Dec 28, 2012 | 25.34 | 25.41 | 25.02 | 25.20 | 2,522,740 | -0.18(-0.70%) |
Dec 27, 2012 | 25.29 | 25.43 | 24.91 | 25.38 | 1,657,294 | +0.12(+0.48%) |
Dec 26, 2012 | 25.57 | 25.67 | 25.17 | 25.26 | 1,795,540 | -0.36(-1.39%) |
Dec 24, 2012 | 25.90 | 26.32 | 25.43 | 25.61 | 962,727 | -0.11(-0.42%) |
Dec 21, 2012 | 25.93 | 26.03 | 25.67 | 25.72 | 2,833,614 | -0.40(-1.53%) |
Dec 20, 2012 | 26.23 | 26.29 | 25.78 | 26.12 | 1,783,903 | +0.02(+0.08%) |
Dec 19, 2012 | 26.32 | 26.45 | 26.08 | 26.10 | 2,412,757 | -0.11(-0.42%) |
Dec 18, 2012 | 26.35 | 26.48 | 26.15 | 26.21 | 2,654,855 | -0.02(-0.07%) |
Dec 17, 2012 | 26.38 | 26.53 | 26.09 | 26.23 | 2,329,502 | -0.16(-0.60%) |
Dec 14, 2012 | 26.57 | 26.62 | 26.28 | 26.38 | 1,719,396 | -0.16(-0.62%) |
Dec 13, 2012 | 26.75 | 27.03 | 26.43 | 26.55 | 1,416,567 | -0.41(-1.51%) |
Dec 12, 2012 | 27.17 | 27.29 | 26.89 | 26.95 | 2,141,425 | -0.17(-0.63%) |
Dec 11, 2012 | 26.91 | 27.37 | 26.63 | 27.12 | 1,706,360 | +0.29(+1.09%) |
Dec 10, 2012 | 26.75 | 26.85 | 26.44 | 26.83 | 1,417,762 | +0.10(+0.37%) |
Dec 07, 2012 | 26.59 | 26.76 | 26.23 | 26.73 | 1,531,296 | +0.17(+0.64%) |
Dec 06, 2012 | 26.41 | 26.64 | 26.40 | 26.56 | 1,419,722 | +0.16(+0.59%) |
Dec 05, 2012 | 26.51 | 26.61 | 26.14 | 26.40 | 2,602,588 | -0.23(-0.86%) |