Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 29.26 | 29.40 | 29.15 | 29.21 | 3,355,524 | -0.35(-1.20%) |
Feb 27, 2013 | 29.17 | 29.75 | 29.09 | 29.56 | 3,568,091 | +0.66(+2.27%) |
Feb 26, 2013 | 28.34 | 29.04 | 28.29 | 28.91 | 4,374,936 | +0.34(+1.19%) |
Feb 25, 2013 | 29.17 | 29.39 | 28.55 | 28.57 | 5,423,359 | -0.62(-2.12%) |
Feb 22, 2013 | 28.49 | 29.45 | 28.45 | 29.18 | 12,136,313 | +0.94(+3.33%) |
Feb 21, 2013 | 28.30 | 28.60 | 27.85 | 28.24 | 6,199,233 | -0.07(-0.25%) |
Feb 20, 2013 | 28.61 | 28.87 | 28.28 | 28.31 | 3,479,066 | -0.25(-0.88%) |
Feb 19, 2013 | 28.60 | 28.94 | 28.44 | 28.57 | 3,401,371 | +0.06(+0.22%) |
Feb 15, 2013 | 28.72 | 29.03 | 28.45 | 28.50 | 3,111,296 | -0.23(-0.81%) |
Feb 14, 2013 | 28.90 | 28.98 | 28.64 | 28.74 | 2,475,462 | -0.21(-0.74%) |
Feb 13, 2013 | 29.25 | 29.29 | 28.76 | 28.95 | 4,212,134 | -0.60(-2.03%) |
Feb 12, 2013 | 29.67 | 29.69 | 29.34 | 29.55 | 2,107,681 | -0.17(-0.57%) |
Feb 11, 2013 | 29.87 | 29.99 | 29.65 | 29.72 | 2,163,178 | -0.18(-0.59%) |
Feb 08, 2013 | 29.93 | 29.93 | 29.66 | 29.90 | 2,246,142 | +0.03(+0.11%) |
Feb 07, 2013 | 29.90 | 30.19 | 29.72 | 29.87 | 3,386,115 | -0.01(-0.02%) |
Feb 06, 2013 | 29.54 | 29.89 | 29.42 | 29.87 | 3,337,121 | +0.25(+0.83%) |
Feb 04, 2013 | 29.51 | 29.92 | 29.36 | 29.63 | 5,372,177 | +0.06(+0.19%) |
Feb 01, 2013 | 29.39 | 29.78 | 29.23 | 29.57 | 4,115,501 | +0.21(+0.73%) |
Jan 31, 2013 | 29.36 | 29.42 | 29.11 | 29.36 | 2,853,044 | -0.06(-0.19%) |
Jan 30, 2013 | 28.98 | 29.59 | 28.91 | 29.41 | 3,415,969 | +0.38(+1.30%) |
Jan 29, 2013 | 28.98 | 29.12 | 28.81 | 29.03 | 1,622,788 | +0.06(+0.20%) |
Jan 28, 2013 | 28.95 | 29.12 | 28.88 | 28.98 | 2,409,298 | +0.02(+0.07%) |
Jan 25, 2013 | 29.06 | 29.08 | 28.70 | 28.96 | 2,780,088 | +0.04(+0.13%) |
Jan 24, 2013 | 28.79 | 29.13 | 28.75 | 28.92 | 3,397,645 | +0.20(+0.68%) |
Jan 23, 2013 | 28.90 | 29.10 | 28.72 | 28.72 | 1,662,443 | -0.23(-0.81%) |
Jan 22, 2013 | 28.45 | 29.09 | 28.24 | 28.96 | 2,865,539 | +0.31(+1.08%) |
Jan 18, 2013 | 28.65 | 28.79 | 28.58 | 28.65 | 1,966,597 | -0.01(-0.02%) |
Jan 17, 2013 | 28.77 | 28.90 | 28.48 | 28.65 | 2,160,072 | +0.02(+0.07%) |
Jan 16, 2013 | 28.58 | 28.67 | 28.29 | 28.64 | 2,111,855 | +0.02(+0.07%) |
Jan 15, 2013 | 28.19 | 28.67 | 28.19 | 28.62 | 2,343,019 | +0.44(+1.55%) |
Jan 14, 2013 | 28.38 | 28.45 | 28.14 | 28.18 | 2,405,734 | -0.18(-0.62%) |
Jan 11, 2013 | 28.57 | 28.62 | 28.07 | 28.36 | 3,260,860 | -0.20(-0.71%) |
Jan 10, 2013 | 29.04 | 29.04 | 28.38 | 28.56 | 2,556,381 | -0.35(-1.22%) |
Jan 09, 2013 | 28.66 | 28.93 | 28.61 | 28.91 | 2,893,652 | +0.31(+1.08%) |
Jan 08, 2013 | 28.56 | 28.68 | 28.35 | 28.60 | 2,883,001 | -0.18(-0.62%) |
Jan 07, 2013 | 29.06 | 29.06 | 28.60 | 28.78 | 2,902,211 | -0.26(-0.90%) |
Jan 04, 2013 | 28.12 | 29.12 | 28.12 | 29.05 | 4,260,772 | +1.01(+3.61%) |
Jan 03, 2013 | 28.19 | 28.30 | 27.94 | 28.03 | 2,896,627 | -0.35(-1.23%) |
Jan 02, 2013 | 28.32 | 28.39 | 28.02 | 28.38 | 2,789,203 | +0.23(+0.82%) |
Dec 31, 2012 | 27.66 | 28.19 | 27.61 | 28.15 | 2,696,036 | +0.37(+1.33%) |
Dec 28, 2012 | 27.68 | 27.95 | 27.63 | 27.78 | 3,044,243 | -0.13(-0.47%) |
Dec 27, 2012 | 27.86 | 27.98 | 27.58 | 27.91 | 2,386,909 | +0.08(+0.29%) |
Dec 26, 2012 | 28.13 | 28.13 | 27.73 | 27.83 | 1,610,793 | -0.21(-0.76%) |
Dec 24, 2012 | 28.25 | 28.25 | 27.90 | 28.05 | 1,065,615 | -0.17(-0.60%) |
Dec 21, 2012 | 28.18 | 28.41 | 27.84 | 28.21 | 4,875,922 | -0.21(-0.75%) |
Dec 20, 2012 | 29.20 | 29.32 | 28.29 | 28.43 | 4,869,742 | -0.84(-2.86%) |
Dec 19, 2012 | 29.66 | 29.66 | 29.26 | 29.26 | 2,360,430 | -0.26(-0.89%) |
Dec 18, 2012 | 29.41 | 29.68 | 29.24 | 29.53 | 4,076,157 | +0.22(+0.75%) |
Dec 17, 2012 | 29.05 | 29.47 | 28.90 | 29.31 | 2,590,607 | +0.26(+0.90%) |
Dec 14, 2012 | 28.71 | 29.13 | 28.58 | 29.05 | 3,259,369 | +0.34(+1.18%) |
Dec 13, 2012 | 28.43 | 28.83 | 28.30 | 28.71 | 4,290,469 | +0.07(+0.26%) |
Dec 12, 2012 | 29.13 | 29.13 | 28.39 | 28.63 | 5,583,806 | -0.32(-1.10%) |
Dec 11, 2012 | 29.38 | 29.43 | 28.81 | 28.95 | 3,502,598 | -0.31(-1.07%) |
Dec 10, 2012 | 29.18 | 29.47 | 29.11 | 29.26 | 3,019,494 | +0.09(+0.32%) |
Dec 07, 2012 | 29.46 | 29.58 | 28.99 | 29.17 | 2,774,936 | -0.24(-0.81%) |
Dec 06, 2012 | 29.38 | 29.60 | 29.22 | 29.41 | 3,118,684 | -0.10(-0.34%) |
Dec 05, 2012 | 29.41 | 29.60 | 29.16 | 29.51 | 3,748,366 | -0.13(-0.42%) |