Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 29.44 | 29.58 | 29.33 | 29.39 | 3,334,709 | -0.36(-1.20%) |
Feb 27, 2013 | 29.35 | 29.93 | 29.27 | 29.75 | 3,545,958 | +0.66(+2.27%) |
Feb 26, 2013 | 28.52 | 29.22 | 28.46 | 29.09 | 4,347,798 | +0.34(+1.19%) |
Feb 25, 2013 | 29.35 | 29.57 | 28.73 | 28.74 | 5,389,717 | -0.62(-2.12%) |
Feb 22, 2013 | 28.67 | 29.63 | 28.62 | 29.37 | 12,061,031 | +0.95(+3.33%) |
Feb 21, 2013 | 28.48 | 28.78 | 28.02 | 28.42 | 6,160,779 | -0.07(-0.25%) |
Feb 20, 2013 | 28.79 | 29.05 | 28.46 | 28.49 | 3,457,486 | -0.25(-0.88%) |
Feb 19, 2013 | 28.78 | 29.13 | 28.62 | 28.74 | 3,380,272 | +0.06(+0.22%) |
Feb 15, 2013 | 28.90 | 29.21 | 28.62 | 28.68 | 3,091,997 | -0.23(-0.81%) |
Feb 14, 2013 | 29.08 | 29.16 | 28.82 | 28.92 | 2,460,107 | -0.22(-0.74%) |
Feb 13, 2013 | 29.43 | 29.48 | 28.93 | 29.13 | 4,186,006 | -0.60(-2.03%) |
Feb 12, 2013 | 29.86 | 29.88 | 29.52 | 29.74 | 2,094,607 | -0.17(-0.57%) |
Feb 11, 2013 | 30.05 | 30.17 | 29.84 | 29.91 | 2,149,760 | -0.18(-0.59%) |
Feb 08, 2013 | 30.12 | 30.12 | 29.85 | 30.08 | 2,232,209 | +0.03(+0.11%) |
Feb 07, 2013 | 30.08 | 30.38 | 29.91 | 30.05 | 3,365,111 | -0.01(-0.02%) |
Feb 06, 2013 | 29.72 | 30.08 | 29.60 | 30.06 | 3,316,420 | +0.25(+0.83%) |
Feb 04, 2013 | 29.70 | 30.11 | 29.54 | 29.81 | 5,338,853 | +0.06(+0.19%) |
Feb 01, 2013 | 29.57 | 29.97 | 29.41 | 29.75 | 4,089,972 | +0.22(+0.73%) |
Jan 31, 2013 | 29.54 | 29.61 | 29.29 | 29.54 | 2,835,346 | -0.06(-0.19%) |
Jan 30, 2013 | 29.16 | 29.77 | 29.09 | 29.60 | 3,394,780 | +0.38(+1.30%) |
Jan 29, 2013 | 29.16 | 29.30 | 28.99 | 29.21 | 1,612,722 | +0.06(+0.20%) |
Jan 28, 2013 | 29.13 | 29.30 | 29.06 | 29.16 | 2,394,353 | +0.02(+0.07%) |
Jan 25, 2013 | 29.24 | 29.26 | 28.88 | 29.14 | 2,762,843 | +0.04(+0.13%) |
Jan 24, 2013 | 28.97 | 29.31 | 28.93 | 29.10 | 3,376,569 | +0.20(+0.68%) |
Jan 23, 2013 | 29.08 | 29.28 | 28.90 | 28.90 | 1,652,131 | -0.23(-0.81%) |
Jan 22, 2013 | 28.63 | 29.27 | 28.41 | 29.14 | 2,847,764 | +0.31(+1.08%) |
Jan 18, 2013 | 28.83 | 28.97 | 28.76 | 28.83 | 1,954,398 | -0.01(-0.02%) |
Jan 17, 2013 | 28.95 | 29.08 | 28.66 | 28.83 | 2,146,673 | +0.02(+0.07%) |
Jan 16, 2013 | 28.76 | 28.85 | 28.46 | 28.81 | 2,098,755 | +0.02(+0.07%) |
Jan 15, 2013 | 28.37 | 28.85 | 28.36 | 28.80 | 2,328,485 | +0.44(+1.55%) |
Jan 14, 2013 | 28.55 | 28.62 | 28.32 | 28.36 | 2,390,811 | -0.18(-0.62%) |
Jan 11, 2013 | 28.74 | 28.80 | 28.24 | 28.53 | 3,240,633 | -0.20(-0.71%) |
Jan 10, 2013 | 29.22 | 29.22 | 28.55 | 28.74 | 2,540,524 | -0.36(-1.22%) |
Jan 09, 2013 | 28.84 | 29.11 | 28.79 | 29.09 | 2,875,703 | +0.31(+1.08%) |
Jan 08, 2013 | 28.74 | 28.86 | 28.53 | 28.78 | 2,865,118 | -0.15(-0.51%) |
Jan 07, 2013 | 29.21 | 29.21 | 28.75 | 28.93 | 2,887,568 | -0.26(-0.90%) |
Jan 04, 2013 | 28.26 | 29.27 | 28.26 | 29.19 | 4,239,275 | +1.02(+3.61%) |
Jan 03, 2013 | 28.33 | 28.44 | 28.08 | 28.17 | 2,882,012 | -0.35(-1.23%) |
Jan 02, 2013 | 28.46 | 28.53 | 28.17 | 28.53 | 2,775,131 | +0.23(+0.82%) |
Dec 31, 2012 | 27.80 | 28.33 | 27.75 | 28.29 | 2,682,434 | +0.37(+1.33%) |
Dec 28, 2012 | 27.82 | 28.09 | 27.77 | 27.92 | 3,028,884 | -0.13(-0.47%) |
Dec 27, 2012 | 28.00 | 28.12 | 27.72 | 28.06 | 2,374,867 | +0.08(+0.29%) |
Dec 26, 2012 | 28.27 | 28.27 | 27.87 | 27.97 | 1,602,667 | -0.21(-0.76%) |
Dec 24, 2012 | 28.39 | 28.39 | 28.04 | 28.19 | 1,060,239 | -0.17(-0.60%) |
Dec 21, 2012 | 28.32 | 28.55 | 27.99 | 28.36 | 4,851,321 | -0.21(-0.75%) |
Dec 20, 2012 | 29.35 | 29.47 | 28.43 | 28.57 | 4,845,173 | -0.84(-2.86%) |
Dec 19, 2012 | 29.81 | 29.81 | 29.41 | 29.41 | 2,348,521 | -0.26(-0.89%) |
Dec 18, 2012 | 29.56 | 29.83 | 29.39 | 29.68 | 4,055,592 | +0.22(+0.75%) |
Dec 17, 2012 | 29.20 | 29.62 | 29.05 | 29.46 | 2,577,536 | +0.26(+0.90%) |
Dec 14, 2012 | 28.86 | 29.27 | 28.73 | 29.19 | 3,242,925 | +0.34(+1.18%) |
Dec 13, 2012 | 28.58 | 28.97 | 28.44 | 28.85 | 4,268,823 | +0.08(+0.26%) |
Dec 12, 2012 | 29.27 | 29.27 | 28.53 | 28.78 | 5,555,635 | -0.32(-1.10%) |
Dec 11, 2012 | 29.53 | 29.58 | 28.95 | 29.10 | 3,484,927 | -0.31(-1.07%) |
Dec 10, 2012 | 29.32 | 29.62 | 29.26 | 29.41 | 3,004,260 | +0.09(+0.32%) |
Dec 07, 2012 | 29.61 | 29.73 | 29.14 | 29.32 | 2,760,936 | -0.24(-0.81%) |
Dec 06, 2012 | 29.53 | 29.75 | 29.37 | 29.56 | 3,102,949 | -0.10(-0.34%) |
Dec 05, 2012 | 29.56 | 29.75 | 29.31 | 29.66 | 3,729,454 | -0.13(-0.42%) |