Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 30.71 | 31.30 | 29.02 | 29.30 | 2,153,204 | -2.21(-7.03%) |
Feb 27, 2013 | 29.18 | 32.40 | 28.96 | 31.51 | 3,848,934 | +2.48(+8.54%) |
Feb 26, 2013 | 28.61 | 29.75 | 28.53 | 29.03 | 1,192,191 | +1.20(+4.31%) |
Feb 22, 2013 | 27.51 | 27.89 | 27.09 | 27.83 | 674,252 | +0.22(+0.80%) |
Feb 21, 2013 | 27.96 | 28.55 | 26.88 | 27.61 | 1,365,170 | +0.14(+0.50%) |
Feb 20, 2013 | 27.43 | 28.10 | 27.00 | 27.47 | 951,735 | -0.14(-0.51%) |
Feb 19, 2013 | 26.44 | 27.74 | 26.32 | 27.61 | 1,128,264 | +1.31(+4.98%) |
Feb 15, 2013 | 26.23 | 27.08 | 25.80 | 26.30 | 927,805 | +0.17(+0.65%) |
Feb 14, 2013 | 26.28 | 27.23 | 25.86 | 26.13 | 1,233,663 | -0.73(-2.72%) |
Feb 13, 2013 | 27.16 | 27.35 | 26.50 | 26.86 | 705,210 | -0.20(-0.74%) |
Feb 12, 2013 | 27.66 | 27.75 | 26.84 | 27.06 | 751,340 | -0.39(-1.42%) |
Feb 11, 2013 | 27.94 | 28.60 | 27.11 | 27.45 | 1,739,991 | -1.46(-5.05%) |
Feb 08, 2013 | 28.20 | 29.15 | 27.89 | 28.91 | 1,055,701 | +0.87(+3.10%) |
Feb 07, 2013 | 27.81 | 28.70 | 27.34 | 28.04 | 1,177,110 | -0.01(-0.04%) |
Feb 06, 2013 | 27.78 | 28.25 | 27.57 | 28.05 | 614,864 | +0.54(+1.96%) |
Feb 04, 2013 | 27.46 | 28.50 | 27.09 | 27.51 | 642,153 | -0.09(-0.33%) |
Feb 01, 2013 | 27.42 | 28.35 | 27.12 | 27.60 | 833,751 | +0.55(+2.03%) |
Jan 31, 2013 | 27.36 | 27.61 | 26.10 | 27.05 | 838,076 | -0.09(-0.33%) |
Jan 30, 2013 | 26.93 | 29.30 | 24.50 | 27.14 | 3,718,704 | -0.04(-0.15%) |
Jan 29, 2013 | 27.06 | 27.43 | 26.70 | 27.18 | 575,157 | -0.17(-0.62%) |
Jan 28, 2013 | 28.03 | 28.25 | 26.80 | 27.35 | 1,281,164 | -0.56(-2.01%) |
Jan 25, 2013 | 25.56 | 28.00 | 25.18 | 27.91 | 2,351,888 | +3.52(+14.43%) |
Jan 24, 2013 | 24.41 | 25.64 | 24.25 | 24.39 | 907,329 | -0.29(-1.18%) |
Jan 23, 2013 | 24.48 | 24.85 | 24.26 | 24.68 | 692,375 | +0.33(+1.36%) |
Jan 22, 2013 | 24.18 | 24.44 | 23.46 | 24.35 | 802,356 | +0.38(+1.59%) |
Jan 18, 2013 | 23.99 | 24.58 | 23.85 | 23.97 | 803,521 | -0.05(-0.21%) |
Jan 17, 2013 | 24.85 | 25.60 | 23.88 | 24.02 | 1,612,282 | -0.68(-2.75%) |
Jan 16, 2013 | 25.25 | 25.59 | 24.55 | 24.70 | 1,076,659 | -0.77(-3.02%) |
Jan 15, 2013 | 25.00 | 26.13 | 24.82 | 25.47 | 658,393 | +0.25(+0.99%) |
Jan 14, 2013 | 25.94 | 26.50 | 25.10 | 25.22 | 802,267 | -0.96(-3.67%) |
Jan 11, 2013 | 26.41 | 26.50 | 24.80 | 26.18 | 1,399,944 | -0.01(-0.04%) |
Jan 10, 2013 | 27.71 | 27.90 | 25.86 | 26.19 | 1,211,021 | -0.87(-3.22%) |
Jan 09, 2013 | 28.57 | 28.79 | 26.94 | 27.06 | 1,445,709 | -1.22(-4.31%) |
Jan 08, 2013 | 29.24 | 29.49 | 27.55 | 28.28 | 1,046,792 | -0.67(-2.31%) |
Jan 07, 2013 | 29.05 | 29.36 | 28.50 | 28.95 | 625,924 | -0.05(-0.17%) |
Jan 04, 2013 | 28.41 | 29.63 | 27.50 | 29.00 | 1,467,649 | +0.86(+3.06%) |
Jan 03, 2013 | 26.25 | 29.12 | 26.22 | 28.14 | 2,272,513 | +1.90(+7.24%) |
Jan 02, 2013 | 26.20 | 26.32 | 25.87 | 26.24 | 822,388 | +0.46(+1.78%) |
Dec 31, 2012 | 23.79 | 25.86 | 23.79 | 25.78 | 1,292,037 | +1.99(+8.36%) |
Dec 28, 2012 | 24.49 | 24.90 | 23.65 | 23.79 | 589,029 | -0.75(-3.06%) |
Dec 27, 2012 | 24.74 | 25.07 | 23.75 | 24.54 | 1,569,589 | -0.19(-0.77%) |
Dec 26, 2012 | 25.19 | 25.64 | 24.67 | 24.73 | 379,180 | -0.51(-2.02%) |
Dec 24, 2012 | 24.80 | 25.25 | 24.61 | 25.24 | 362,364 | +0.43(+1.73%) |
Dec 21, 2012 | 24.50 | 25.15 | 24.11 | 24.81 | 2,588,543 | +0.10(+0.40%) |
Dec 20, 2012 | 25.25 | 25.35 | 24.50 | 24.71 | 743,347 | -0.64(-2.52%) |
Dec 19, 2012 | 26.20 | 26.25 | 25.35 | 25.35 | 606,273 | -0.75(-2.87%) |
Dec 18, 2012 | 24.70 | 26.15 | 24.25 | 26.10 | 1,320,097 | +1.65(+6.75%) |
Dec 17, 2012 | 25.41 | 25.47 | 24.22 | 24.45 | 2,019,715 | -0.81(-3.21%) |
Dec 14, 2012 | 25.32 | 25.89 | 25.25 | 25.26 | 1,557,726 | +0.00(+0.00%) |
Dec 13, 2012 | 26.58 | 26.68 | 25.20 | 25.26 | 4,610,049 | -0.18(-0.71%) |
Dec 12, 2012 | 25.98 | 26.16 | 25.10 | 25.44 | 720,422 | -0.48(-1.85%) |
Dec 11, 2012 | 26.33 | 26.50 | 25.81 | 25.92 | 520,300 | -0.33(-1.26%) |
Dec 10, 2012 | 25.25 | 26.62 | 25.00 | 26.25 | 937,872 | +0.93(+3.67%) |
Dec 07, 2012 | 26.18 | 27.88 | 25.22 | 25.32 | 3,680,340 | -2.16(-7.86%) |
Dec 06, 2012 | 27.04 | 29.40 | 26.62 | 27.48 | 1,173,804 | -0.10(-0.36%) |
Dec 05, 2012 | 29.33 | 29.52 | 27.47 | 27.58 | 859,539 | -1.59(-5.45%) |