Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 28.91 | 29.38 | 28.89 | 29.19 | 2,407,946 | +0.17(+0.58%) |
Feb 27, 2013 | 28.61 | 29.07 | 28.54 | 29.02 | 4,727,318 | +0.41(+1.43%) |
Feb 26, 2013 | 29.10 | 29.25 | 28.59 | 28.62 | 4,903,175 | -0.25(-0.86%) |
Feb 25, 2013 | 30.29 | 30.31 | 28.83 | 28.86 | 5,305,087 | -0.99(-3.31%) |
Feb 22, 2013 | 29.46 | 29.95 | 29.35 | 29.85 | 12,565,622 | +0.59(+2.01%) |
Feb 21, 2013 | 29.35 | 29.45 | 29.04 | 29.27 | 4,903,343 | -0.94(-3.11%) |
Feb 20, 2013 | 30.53 | 30.61 | 30.21 | 30.21 | 1,339,144 | -0.52(-1.69%) |
Feb 19, 2013 | 30.38 | 30.73 | 30.32 | 30.73 | 1,516,849 | +1.03(+3.48%) |
Feb 15, 2013 | 30.01 | 30.06 | 29.67 | 29.69 | 1,426,218 | -0.15(-0.50%) |
Feb 14, 2013 | 29.90 | 30.09 | 29.79 | 29.84 | 4,047,621 | -0.79(-2.56%) |
Feb 13, 2013 | 30.30 | 30.63 | 30.30 | 30.63 | 2,415,733 | +0.44(+1.45%) |
Feb 12, 2013 | 29.78 | 30.27 | 29.73 | 30.19 | 4,991,232 | +0.50(+1.69%) |
Feb 11, 2013 | 29.85 | 29.85 | 29.32 | 29.69 | 7,278,509 | +0.92(+3.20%) |
Feb 08, 2013 | 28.15 | 29.25 | 28.10 | 28.76 | 17,609,780 | +0.75(+2.69%) |
Feb 07, 2013 | 27.90 | 28.04 | 27.52 | 28.01 | 9,530,859 | -1.26(-4.31%) |
Feb 06, 2013 | 28.88 | 29.28 | 28.79 | 29.27 | 3,451,010 | +0.02(+0.08%) |
Feb 04, 2013 | 29.86 | 29.89 | 29.08 | 29.25 | 1,830,005 | -1.23(-4.04%) |
Feb 01, 2013 | 30.35 | 30.58 | 30.23 | 30.48 | 955,997 | +0.38(+1.25%) |
Jan 31, 2013 | 30.16 | 30.36 | 29.98 | 30.10 | 747,113 | -0.23(-0.77%) |
Jan 30, 2013 | 30.44 | 30.64 | 30.33 | 30.34 | 3,015,895 | +0.16(+0.53%) |
Jan 29, 2013 | 30.11 | 30.25 | 30.04 | 30.17 | 3,150,003 | -0.07(-0.25%) |
Jan 28, 2013 | 30.58 | 30.58 | 30.18 | 30.25 | 2,113,723 | -0.22(-0.73%) |
Jan 25, 2013 | 30.32 | 30.47 | 30.16 | 30.47 | 1,862,860 | +0.48(+1.61%) |
Jan 24, 2013 | 29.84 | 30.08 | 29.79 | 29.99 | 1,928,350 | +0.29(+0.98%) |
Jan 23, 2013 | 29.57 | 29.75 | 29.52 | 29.70 | 1,642,477 | +0.22(+0.76%) |
Jan 22, 2013 | 29.62 | 29.62 | 29.33 | 29.48 | 2,317,479 | -0.04(-0.13%) |
Jan 18, 2013 | 29.79 | 29.90 | 29.48 | 29.51 | 2,116,467 | -0.81(-2.67%) |
Jan 17, 2013 | 30.11 | 30.38 | 29.96 | 30.32 | 3,516,999 | +0.65(+2.19%) |
Jan 16, 2013 | 29.87 | 29.92 | 29.67 | 29.67 | 3,526,790 | +0.06(+0.19%) |
Jan 15, 2013 | 29.74 | 29.85 | 29.45 | 29.62 | 3,289,910 | -0.49(-1.62%) |
Jan 14, 2013 | 30.18 | 30.22 | 29.99 | 30.11 | 1,889,083 | -0.11(-0.37%) |
Jan 11, 2013 | 30.30 | 30.47 | 30.14 | 30.22 | 2,390,803 | +0.26(+0.87%) |
Jan 10, 2013 | 29.93 | 30.13 | 29.82 | 29.96 | 5,205,069 | +0.23(+0.79%) |
Jan 09, 2013 | 29.66 | 29.94 | 29.66 | 29.72 | 1,085,111 | -0.32(-1.05%) |
Jan 08, 2013 | 29.88 | 30.08 | 29.83 | 30.04 | 1,842,837 | +0.33(+1.10%) |
Jan 07, 2013 | 29.49 | 29.77 | 29.45 | 29.71 | 2,120,284 | +0.01(+0.04%) |
Jan 04, 2013 | 29.48 | 29.86 | 29.46 | 29.70 | 3,809,803 | +0.20(+0.67%) |
Jan 03, 2013 | 29.53 | 29.67 | 29.44 | 29.50 | 1,449,523 | -0.13(-0.44%) |
Jan 02, 2013 | 29.58 | 29.64 | 29.41 | 29.63 | 1,007,628 | +0.33(+1.14%) |
Dec 31, 2012 | 29.02 | 29.40 | 28.97 | 29.30 | 1,606,710 | +0.43(+1.50%) |
Dec 28, 2012 | 29.04 | 29.11 | 28.73 | 28.86 | 856,732 | -0.51(-1.75%) |
Dec 27, 2012 | 29.52 | 29.66 | 29.15 | 29.38 | 1,532,057 | +0.12(+0.40%) |
Dec 26, 2012 | 29.30 | 29.43 | 29.18 | 29.26 | 842,036 | +0.08(+0.28%) |
Dec 24, 2012 | 29.41 | 29.41 | 28.85 | 29.18 | 532,994 | -0.25(-0.86%) |
Dec 21, 2012 | 29.27 | 29.49 | 29.21 | 29.43 | 1,732,055 | +0.11(+0.36%) |
Dec 20, 2012 | 29.38 | 29.39 | 29.21 | 29.33 | 1,779,325 | +0.43(+1.48%) |
Dec 19, 2012 | 29.18 | 29.25 | 28.88 | 28.90 | 2,443,791 | -0.55(-1.87%) |
Dec 18, 2012 | 29.09 | 29.53 | 29.09 | 29.45 | 2,902,717 | +0.49(+1.69%) |
Dec 17, 2012 | 28.80 | 29.06 | 28.79 | 28.96 | 2,886,420 | -0.11(-0.38%) |
Dec 14, 2012 | 28.93 | 29.25 | 28.84 | 29.07 | 2,382,460 | +0.07(+0.26%) |
Dec 13, 2012 | 28.94 | 29.09 | 28.89 | 29.00 | 2,190,507 | +0.15(+0.51%) |
Dec 12, 2012 | 29.01 | 29.08 | 28.75 | 28.85 | 3,198,923 | -0.15(-0.53%) |
Dec 11, 2012 | 28.88 | 29.03 | 28.81 | 29.01 | 3,406,578 | +0.43(+1.49%) |
Dec 10, 2012 | 28.54 | 28.65 | 28.46 | 28.58 | 2,677,683 | -0.06(-0.22%) |
Dec 07, 2012 | 28.53 | 28.64 | 28.32 | 28.64 | 1,224,744 | +0.16(+0.56%) |
Dec 06, 2012 | 28.44 | 28.48 | 28.20 | 28.48 | 1,119,673 | +0.16(+0.57%) |
Dec 05, 2012 | 28.14 | 28.42 | 28.10 | 28.32 | 2,087,255 | +0.24(+0.86%) |