Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 26.00 | 26.23 | 25.89 | 26.04 | 14,664,307 | -0.29(-1.08%) |
Feb 27, 2013 | 26.06 | 26.44 | 26.03 | 26.33 | 13,311,939 | +0.28(+1.06%) |
Feb 26, 2013 | 26.06 | 26.11 | 25.58 | 26.05 | 18,867,862 | +0.34(+1.33%) |
Feb 25, 2013 | 26.59 | 26.62 | 25.67 | 25.71 | 19,918,740 | -0.77(-2.90%) |
Feb 22, 2013 | 26.60 | 26.66 | 25.82 | 26.48 | 22,265,152 | +0.09(+0.34%) |
Feb 21, 2013 | 26.14 | 26.86 | 25.86 | 26.39 | 25,261,460 | +0.10(+0.37%) |
Feb 20, 2013 | 27.79 | 27.82 | 26.12 | 26.29 | 42,108,296 | -1.66(-5.95%) |
Feb 19, 2013 | 28.54 | 28.70 | 27.85 | 27.95 | 21,628,112 | -0.64(-2.23%) |
Feb 15, 2013 | 29.04 | 29.08 | 28.45 | 28.59 | 16,818,660 | -0.40(-1.38%) |
Feb 14, 2013 | 29.05 | 29.26 | 28.89 | 28.99 | 9,652,206 | -0.09(-0.31%) |
Feb 13, 2013 | 29.19 | 29.32 | 28.96 | 29.08 | 10,143,740 | -0.02(-0.08%) |
Feb 12, 2013 | 28.82 | 29.28 | 28.66 | 29.10 | 10,943,218 | +0.28(+0.96%) |
Feb 11, 2013 | 28.97 | 29.01 | 28.64 | 28.83 | 10,243,914 | -0.25(-0.87%) |
Feb 08, 2013 | 29.17 | 29.29 | 29.00 | 29.08 | 14,425,453 | -0.04(-0.14%) |
Feb 07, 2013 | 29.32 | 29.41 | 28.97 | 29.12 | 14,259,645 | -0.33(-1.11%) |
Feb 06, 2013 | 28.93 | 29.59 | 28.93 | 29.45 | 20,758,818 | +0.61(+2.12%) |
Feb 04, 2013 | 28.95 | 29.23 | 28.77 | 28.84 | 11,397,371 | -0.32(-1.09%) |
Feb 01, 2013 | 29.24 | 29.28 | 28.83 | 29.15 | 15,316,534 | +0.39(+1.36%) |
Jan 31, 2013 | 28.62 | 28.87 | 28.49 | 28.76 | 12,147,512 | +0.07(+0.26%) |
Jan 30, 2013 | 28.86 | 29.16 | 28.58 | 28.69 | 19,891,430 | +0.12(+0.43%) |
Jan 29, 2013 | 28.15 | 28.70 | 28.15 | 28.57 | 15,359,183 | +0.36(+1.27%) |
Jan 28, 2013 | 28.50 | 28.55 | 28.07 | 28.21 | 12,244,934 | -0.24(-0.86%) |
Jan 25, 2013 | 28.51 | 28.63 | 28.02 | 28.45 | 16,100,701 | +0.18(+0.63%) |
Jan 24, 2013 | 28.45 | 28.74 | 28.17 | 28.27 | 16,191,270 | -0.30(-1.06%) |
Jan 23, 2013 | 28.69 | 28.75 | 28.39 | 28.57 | 15,046,763 | -0.14(-0.48%) |
Jan 22, 2013 | 27.77 | 28.97 | 27.74 | 28.71 | 35,044,168 | +1.26(+4.61%) |
Jan 18, 2013 | 28.03 | 28.09 | 27.39 | 27.45 | 20,386,192 | -0.36(-1.29%) |
Jan 17, 2013 | 28.20 | 28.26 | 27.68 | 27.81 | 16,483,429 | -0.14(-0.50%) |
Jan 16, 2013 | 28.05 | 28.14 | 27.86 | 27.95 | 13,816,428 | -0.29(-1.04%) |
Jan 15, 2013 | 28.18 | 28.44 | 28.05 | 28.24 | 11,376,405 | -0.09(-0.32%) |
Jan 14, 2013 | 28.56 | 28.78 | 28.17 | 28.33 | 14,036,426 | -0.23(-0.80%) |
Jan 11, 2013 | 28.70 | 28.89 | 28.39 | 28.56 | 23,372,686 | -0.23(-0.81%) |
Jan 10, 2013 | 28.84 | 28.91 | 28.49 | 28.79 | 23,191,468 | +0.31(+1.08%) |
Jan 09, 2013 | 28.39 | 28.53 | 28.21 | 28.49 | 13,064,286 | +0.20(+0.71%) |
Jan 08, 2013 | 28.49 | 28.70 | 28.10 | 28.28 | 18,764,770 | -0.32(-1.10%) |
Jan 07, 2013 | 28.56 | 28.71 | 28.32 | 28.60 | 16,963,188 | -0.11(-0.37%) |
Jan 04, 2013 | 28.20 | 28.75 | 28.08 | 28.70 | 15,844,899 | +0.52(+1.84%) |
Jan 03, 2013 | 28.38 | 28.78 | 28.01 | 28.19 | 18,145,724 | -0.26(-0.91%) |
Jan 02, 2013 | 28.29 | 28.62 | 28.11 | 28.44 | 24,452,374 | +0.79(+2.87%) |
Dec 31, 2012 | 26.81 | 27.77 | 26.71 | 27.65 | 19,973,926 | +0.85(+3.17%) |
Dec 28, 2012 | 27.05 | 27.17 | 26.69 | 26.80 | 15,325,115 | -0.44(-1.60%) |
Dec 27, 2012 | 27.53 | 27.54 | 26.91 | 27.24 | 16,496,557 | -0.19(-0.71%) |
Dec 26, 2012 | 27.18 | 27.62 | 27.18 | 27.43 | 13,614,506 | +0.34(+1.25%) |
Dec 24, 2012 | 27.02 | 27.13 | 26.84 | 27.09 | 7,355,746 | -0.06(-0.24%) |
Dec 21, 2012 | 27.14 | 27.19 | 26.85 | 27.16 | 23,986,302 | -0.32(-1.18%) |
Dec 20, 2012 | 27.64 | 27.69 | 27.05 | 27.48 | 23,054,388 | +0.02(+0.09%) |
Dec 19, 2012 | 27.43 | 27.66 | 27.34 | 27.46 | 25,702,092 | -0.03(-0.12%) |
Dec 18, 2012 | 27.35 | 27.69 | 27.15 | 27.49 | 34,041,176 | +0.28(+1.04%) |
Dec 17, 2012 | 27.40 | 27.41 | 26.90 | 27.21 | 23,014,256 | -0.11(-0.41%) |
Dec 14, 2012 | 26.50 | 27.46 | 26.35 | 27.32 | 41,408,228 | +1.05(+4.00%) |
Dec 13, 2012 | 26.19 | 26.48 | 26.04 | 26.27 | 23,535,690 | -0.03(-0.12%) |
Dec 12, 2012 | 26.03 | 26.48 | 25.81 | 26.30 | 40,083,960 | +0.43(+1.66%) |
Dec 11, 2012 | 26.18 | 26.21 | 25.68 | 25.87 | 29,615,750 | -0.04(-0.16%) |
Dec 10, 2012 | 25.95 | 26.07 | 25.38 | 25.91 | 39,991,212 | +0.27(+1.07%) |
Dec 07, 2012 | 25.21 | 26.37 | 25.15 | 25.64 | 79,066,088 | +0.72(+2.89%) |
Dec 06, 2012 | 25.29 | 25.34 | 24.70 | 24.92 | 104,844,440 | -1.09(-4.20%) |
Dec 05, 2012 | 30.96 | 27.26 | 25.65 | 26.01 | 190,134,560 | -4.95(-15.99%) |