Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 28.73 | 29.32 | 28.58 | 28.99 | 12,439,056 | -0.32(-1.09%) |
Feb 27, 2013 | 28.75 | 29.32 | 28.63 | 29.31 | 4,543,087 | +0.61(+2.13%) |
Feb 26, 2013 | 28.80 | 28.89 | 28.44 | 28.70 | 3,151,565 | +0.08(+0.29%) |
Feb 25, 2013 | 29.09 | 29.22 | 28.61 | 28.61 | 2,941,598 | -0.43(-1.47%) |
Feb 22, 2013 | 29.32 | 29.39 | 28.96 | 29.04 | 3,187,712 | -0.20(-0.69%) |
Feb 21, 2013 | 29.18 | 29.42 | 28.99 | 29.24 | 3,521,536 | -0.04(-0.13%) |
Feb 20, 2013 | 29.46 | 30.33 | 29.28 | 29.28 | 6,958,542 | +0.06(+0.19%) |
Feb 19, 2013 | 29.28 | 29.45 | 28.92 | 29.22 | 5,049,345 | +0.09(+0.30%) |
Feb 15, 2013 | 29.39 | 29.53 | 28.82 | 29.14 | 6,202,517 | -0.40(-1.36%) |
Feb 14, 2013 | 29.24 | 29.65 | 29.23 | 29.54 | 3,656,476 | +0.24(+0.82%) |
Feb 13, 2013 | 29.04 | 29.31 | 28.97 | 29.30 | 3,690,593 | +0.34(+1.17%) |
Feb 12, 2013 | 28.92 | 29.09 | 28.90 | 28.96 | 2,582,486 | -0.03(-0.11%) |
Feb 11, 2013 | 28.99 | 29.14 | 28.78 | 28.99 | 3,814,455 | +0.06(+0.22%) |
Feb 08, 2013 | 28.90 | 29.02 | 28.68 | 28.93 | 3,748,840 | +0.13(+0.44%) |
Feb 07, 2013 | 29.71 | 29.73 | 28.36 | 28.80 | 9,100,982 | -0.28(-0.95%) |
Feb 06, 2013 | 28.52 | 29.12 | 28.36 | 29.08 | 5,742,054 | +0.65(+2.30%) |
Feb 04, 2013 | 28.75 | 28.85 | 28.29 | 28.43 | 4,254,476 | -0.50(-1.74%) |
Feb 01, 2013 | 29.19 | 29.27 | 28.87 | 28.93 | 4,947,926 | -0.18(-0.61%) |
Jan 31, 2013 | 28.99 | 29.14 | 28.75 | 29.10 | 5,313,565 | +0.35(+1.22%) |
Jan 30, 2013 | 28.60 | 28.95 | 28.49 | 28.75 | 5,062,585 | +0.13(+0.46%) |
Jan 29, 2013 | 28.33 | 28.68 | 28.21 | 28.62 | 5,107,560 | +0.26(+0.93%) |
Jan 28, 2013 | 28.48 | 28.48 | 28.11 | 28.36 | 4,515,210 | -0.09(-0.33%) |
Jan 25, 2013 | 28.16 | 28.48 | 28.15 | 28.45 | 4,658,766 | +0.22(+0.78%) |
Jan 24, 2013 | 27.36 | 28.35 | 27.36 | 28.23 | 6,758,712 | +0.91(+3.34%) |
Jan 23, 2013 | 27.46 | 27.60 | 27.27 | 27.32 | 2,994,045 | -0.16(-0.57%) |
Jan 22, 2013 | 27.54 | 27.64 | 27.28 | 27.48 | 4,132,131 | -0.08(-0.30%) |
Jan 18, 2013 | 27.44 | 27.73 | 27.24 | 27.56 | 4,661,565 | +0.24(+0.87%) |
Jan 17, 2013 | 27.04 | 27.53 | 27.02 | 27.32 | 5,076,839 | +0.41(+1.54%) |
Jan 16, 2013 | 26.83 | 27.03 | 26.72 | 26.90 | 4,271,338 | +0.03(+0.09%) |
Jan 15, 2013 | 26.43 | 26.96 | 26.43 | 26.88 | 5,644,612 | +0.48(+1.81%) |
Jan 14, 2013 | 26.44 | 26.55 | 26.29 | 26.40 | 2,990,208 | -0.02(-0.07%) |
Jan 11, 2013 | 26.81 | 26.82 | 26.38 | 26.42 | 4,192,224 | -0.30(-1.13%) |
Jan 10, 2013 | 26.45 | 26.73 | 26.36 | 26.72 | 5,428,865 | +0.35(+1.31%) |
Jan 09, 2013 | 26.09 | 26.53 | 26.09 | 26.38 | 4,938,456 | +0.09(+0.33%) |
Jan 08, 2013 | 26.38 | 26.65 | 26.29 | 26.29 | 5,913,069 | -0.10(-0.38%) |
Jan 07, 2013 | 26.50 | 26.73 | 26.31 | 26.39 | 4,342,206 | -0.16(-0.62%) |
Jan 04, 2013 | 26.63 | 26.81 | 26.48 | 26.55 | 5,450,799 | -0.08(-0.28%) |
Jan 03, 2013 | 26.14 | 26.91 | 26.00 | 26.63 | 12,979,539 | +0.09(+0.33%) |
Jan 02, 2013 | 26.46 | 27.02 | 26.33 | 26.54 | 9,735,197 | -0.48(-1.79%) |
Dec 31, 2012 | 26.50 | 27.08 | 26.45 | 27.02 | 4,527,455 | +0.44(+1.66%) |
Dec 28, 2012 | 26.67 | 26.89 | 26.48 | 26.58 | 4,463,582 | -0.16(-0.61%) |
Dec 27, 2012 | 26.82 | 26.95 | 26.43 | 26.75 | 5,340,952 | -0.07(-0.26%) |
Dec 26, 2012 | 27.36 | 27.41 | 26.63 | 26.82 | 4,434,809 | -0.51(-1.86%) |
Dec 24, 2012 | 27.40 | 27.57 | 27.27 | 27.33 | 3,260,378 | +0.07(+0.25%) |
Dec 21, 2012 | 27.26 | 27.41 | 27.10 | 27.26 | 8,728,735 | -0.28(-1.00%) |
Dec 20, 2012 | 27.29 | 27.54 | 27.07 | 27.53 | 6,719,862 | -0.60(-2.15%) |
Dec 19, 2012 | 27.94 | 28.43 | 27.90 | 28.14 | 5,223,667 | +0.27(+0.97%) |
Dec 18, 2012 | 27.73 | 28.03 | 27.66 | 27.87 | 4,566,168 | +0.08(+0.29%) |
Dec 17, 2012 | 27.58 | 27.78 | 27.38 | 27.78 | 4,339,955 | +0.25(+0.89%) |
Dec 14, 2012 | 27.51 | 27.66 | 27.40 | 27.54 | 5,037,232 | -0.04(-0.16%) |
Dec 13, 2012 | 27.60 | 27.79 | 27.38 | 27.58 | 5,204,873 | +0.08(+0.27%) |
Dec 12, 2012 | 27.44 | 27.67 | 27.23 | 27.51 | 7,103,762 | +0.16(+0.57%) |
Dec 11, 2012 | 27.60 | 27.63 | 27.19 | 27.35 | 6,474,373 | -0.10(-0.37%) |
Dec 10, 2012 | 27.63 | 27.68 | 27.39 | 27.45 | 5,784,333 | -0.27(-0.98%) |
Dec 07, 2012 | 27.73 | 27.91 | 27.50 | 27.72 | 3,519,742 | +0.04(+0.14%) |
Dec 06, 2012 | 27.78 | 27.87 | 27.46 | 27.68 | 5,841,946 | -0.08(-0.27%) |
Dec 05, 2012 | 27.59 | 27.91 | 27.30 | 27.76 | 6,008,553 | +0.26(+0.96%) |