Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 29.80 | 30.25 | 29.68 | 29.90 | 20,889,006 | +0.19(+0.64%) |
Feb 27, 2013 | 29.69 | 29.81 | 29.41 | 29.71 | 19,428,888 | +0.06(+0.21%) |
Feb 26, 2013 | 29.46 | 29.72 | 28.85 | 29.65 | 35,571,616 | -0.60(-1.98%) |
Feb 22, 2013 | 30.90 | 31.09 | 29.78 | 30.24 | 60,532,900 | +0.92(+3.14%) |
Feb 21, 2013 | 29.39 | 29.58 | 28.96 | 29.32 | 31,150,710 | -0.23(-0.77%) |
Feb 20, 2013 | 30.36 | 30.42 | 29.50 | 29.55 | 25,260,604 | -0.81(-2.67%) |
Feb 19, 2013 | 30.17 | 30.62 | 29.97 | 30.36 | 20,135,302 | +0.20(+0.65%) |
Feb 15, 2013 | 30.92 | 30.92 | 30.14 | 30.16 | 26,151,014 | -0.68(-2.19%) |
Feb 14, 2013 | 30.39 | 30.88 | 30.28 | 30.84 | 23,293,000 | +0.27(+0.87%) |
Feb 13, 2013 | 30.62 | 30.82 | 30.33 | 30.57 | 21,020,108 | +0.19(+0.62%) |
Feb 12, 2013 | 31.07 | 31.38 | 30.28 | 30.39 | 32,644,294 | -0.64(-2.08%) |
Feb 11, 2013 | 30.59 | 31.12 | 30.40 | 31.03 | 18,092,972 | +0.52(+1.70%) |
Feb 08, 2013 | 30.49 | 30.70 | 30.29 | 30.51 | 16,670,883 | +0.12(+0.39%) |
Feb 07, 2013 | 30.55 | 30.63 | 29.94 | 30.39 | 17,238,172 | -0.09(-0.28%) |
Feb 06, 2013 | 30.28 | 30.68 | 30.14 | 30.48 | 18,093,980 | +0.44(+1.47%) |
Feb 04, 2013 | 30.32 | 30.39 | 30.01 | 30.04 | 23,866,168 | -0.53(-1.72%) |
Feb 01, 2013 | 30.04 | 30.78 | 30.01 | 30.57 | 28,224,832 | +0.81(+2.72%) |
Jan 31, 2013 | 29.54 | 29.93 | 29.41 | 29.76 | 17,282,552 | +0.13(+0.42%) |
Jan 30, 2013 | 29.73 | 29.89 | 29.51 | 29.63 | 22,861,772 | -0.12(-0.40%) |
Jan 29, 2013 | 29.44 | 29.93 | 29.43 | 29.75 | 30,326,242 | +0.41(+1.39%) |
Jan 28, 2013 | 29.17 | 29.50 | 28.95 | 29.34 | 28,254,572 | +0.47(+1.64%) |
Jan 25, 2013 | 28.91 | 28.99 | 28.58 | 28.87 | 16,713,702 | +0.08(+0.27%) |
Jan 24, 2013 | 28.74 | 29.20 | 28.70 | 28.79 | 28,244,518 | +0.11(+0.38%) |
Jan 23, 2013 | 28.25 | 28.73 | 28.04 | 28.68 | 23,825,996 | +0.43(+1.53%) |
Jan 22, 2013 | 27.59 | 28.32 | 27.59 | 28.25 | 24,016,938 | +0.64(+2.34%) |
Jan 18, 2013 | 27.76 | 27.79 | 27.29 | 27.60 | 24,406,972 | -0.09(-0.34%) |
Jan 17, 2013 | 27.98 | 28.17 | 27.64 | 27.70 | 22,545,284 | -0.26(-0.93%) |
Jan 16, 2013 | 27.22 | 28.05 | 27.18 | 27.95 | 21,667,172 | +0.55(+2.01%) |
Jan 15, 2013 | 27.38 | 27.61 | 27.22 | 27.40 | 17,716,616 | -0.17(-0.60%) |
Jan 14, 2013 | 27.69 | 27.79 | 27.18 | 27.57 | 22,960,524 | -0.14(-0.51%) |
Jan 11, 2013 | 28.25 | 28.32 | 27.59 | 27.71 | 22,670,602 | -0.45(-1.59%) |
Jan 10, 2013 | 28.15 | 28.28 | 27.89 | 28.16 | 23,113,996 | +0.03(+0.11%) |
Jan 09, 2013 | 28.16 | 28.40 | 27.94 | 28.13 | 18,712,964 | +0.09(+0.31%) |
Jan 08, 2013 | 28.20 | 28.25 | 27.75 | 28.04 | 20,473,584 | -0.22(-0.78%) |
Jan 07, 2013 | 28.40 | 28.47 | 27.92 | 28.26 | 23,371,884 | -0.29(-1.02%) |
Jan 04, 2013 | 28.60 | 28.64 | 28.23 | 28.55 | 17,601,542 | +0.09(+0.33%) |
Jan 03, 2013 | 28.73 | 28.80 | 28.36 | 28.46 | 21,760,336 | -0.24(-0.82%) |
Jan 02, 2013 | 28.42 | 28.69 | 28.29 | 28.69 | 29,151,774 | +0.93(+3.34%) |
Dec 31, 2012 | 27.34 | 27.97 | 27.11 | 27.77 | 25,051,044 | +0.57(+2.08%) |
Dec 28, 2012 | 27.22 | 27.52 | 27.14 | 27.20 | 15,161,073 | -0.31(-1.12%) |
Dec 27, 2012 | 27.92 | 27.92 | 27.06 | 27.51 | 21,199,290 | -0.30(-1.07%) |
Dec 26, 2012 | 27.77 | 27.87 | 27.50 | 27.81 | 14,910,318 | +0.12(+0.43%) |
Dec 24, 2012 | 27.24 | 27.69 | 27.17 | 27.69 | 8,665,940 | +0.36(+1.32%) |
Dec 21, 2012 | 27.47 | 27.68 | 27.01 | 27.33 | 40,516,768 | -0.62(-2.22%) |
Dec 20, 2012 | 27.48 | 27.99 | 27.33 | 27.95 | 34,188,424 | +0.50(+1.83%) |
Dec 19, 2012 | 27.96 | 28.07 | 27.40 | 27.44 | 28,184,384 | -0.48(-1.72%) |
Dec 18, 2012 | 27.69 | 27.92 | 27.44 | 27.92 | 40,917,708 | +0.43(+1.57%) |
Dec 17, 2012 | 27.23 | 27.53 | 26.92 | 27.49 | 43,138,804 | +0.79(+2.98%) |
Dec 14, 2012 | 26.79 | 27.02 | 26.48 | 26.70 | 37,294,524 | -0.24(-0.88%) |
Dec 13, 2012 | 27.40 | 27.56 | 26.74 | 26.93 | 54,305,836 | -0.48(-1.75%) |
Dec 12, 2012 | 27.99 | 28.17 | 27.14 | 27.41 | 79,981,920 | -0.32(-1.16%) |
Dec 11, 2012 | 26.24 | 27.86 | 26.74 | 27.73 | 321,692,000 | +1.49(+5.70%) |
Dec 10, 2012 | 26.55 | 26.61 | 26.13 | 26.24 | 31,186,486 | -0.61(-2.26%) |
Dec 07, 2012 | 26.60 | 27.14 | 26.55 | 26.85 | 36,823,140 | +0.68(+2.62%) |
Dec 06, 2012 | 26.62 | 26.66 | 26.06 | 26.16 | 25,915,668 | -0.41(-1.54%) |
Dec 05, 2012 | 26.37 | 26.98 | 26.31 | 26.57 | 36,549,988 | +0.36(+1.38%) |