Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 29.06 | 29.21 | 28.85 | 28.89 | 10,369,115 | -0.19(-0.67%) |
Feb 27, 2013 | 29.06 | 29.20 | 28.86 | 29.08 | 8,462,207 | +0.04(+0.12%) |
Feb 26, 2013 | 28.88 | 29.10 | 28.68 | 29.05 | 7,969,463 | +0.36(+1.25%) |
Feb 25, 2013 | 29.20 | 29.67 | 28.69 | 28.69 | 11,863,784 | -0.51(-1.73%) |
Feb 22, 2013 | 29.00 | 29.23 | 28.93 | 29.20 | 8,972,131 | +0.56(+1.96%) |
Feb 21, 2013 | 28.85 | 28.95 | 28.50 | 28.63 | 6,672,778 | -0.33(-1.13%) |
Feb 20, 2013 | 29.23 | 29.39 | 28.94 | 28.96 | 7,242,189 | -0.41(-1.41%) |
Feb 19, 2013 | 28.94 | 29.41 | 28.73 | 29.37 | 7,208,596 | +0.15(+0.52%) |
Feb 15, 2013 | 29.28 | 29.47 | 29.10 | 29.22 | 6,534,572 | +0.02(+0.07%) |
Feb 14, 2013 | 29.02 | 29.29 | 28.91 | 29.20 | 4,483,389 | +0.07(+0.23%) |
Feb 13, 2013 | 29.10 | 29.17 | 28.99 | 29.13 | 4,649,950 | +0.07(+0.25%) |
Feb 12, 2013 | 28.99 | 29.15 | 28.90 | 29.06 | 6,858,962 | +0.17(+0.58%) |
Feb 11, 2013 | 28.89 | 29.43 | 28.71 | 28.89 | 14,254,881 | +0.03(+0.09%) |
Feb 08, 2013 | 28.81 | 28.94 | 28.72 | 28.87 | 8,718,114 | +0.16(+0.57%) |
Feb 07, 2013 | 28.84 | 29.02 | 28.56 | 28.71 | 8,207,773 | -0.08(-0.27%) |
Feb 06, 2013 | 28.50 | 28.84 | 28.48 | 28.78 | 6,055,788 | +0.22(+0.79%) |
Feb 04, 2013 | 28.54 | 28.69 | 28.48 | 28.56 | 7,515,090 | -0.21(-0.75%) |
Feb 01, 2013 | 28.64 | 28.89 | 28.54 | 28.77 | 7,746,874 | +0.36(+1.28%) |
Jan 31, 2013 | 28.48 | 28.59 | 28.39 | 28.41 | 10,865,945 | -0.14(-0.48%) |
Jan 30, 2013 | 28.61 | 28.76 | 28.52 | 28.55 | 9,167,871 | -0.06(-0.21%) |
Jan 29, 2013 | 28.74 | 28.78 | 28.45 | 28.61 | 11,414,579 | -0.18(-0.62%) |
Jan 28, 2013 | 28.57 | 28.88 | 28.48 | 28.79 | 11,549,004 | -0.03(-0.11%) |
Jan 25, 2013 | 28.34 | 28.90 | 28.19 | 28.82 | 10,833,217 | +0.47(+1.67%) |
Jan 24, 2013 | 28.25 | 28.53 | 28.18 | 28.34 | 8,196,153 | +0.10(+0.34%) |
Jan 23, 2013 | 28.06 | 28.32 | 27.88 | 28.25 | 10,604,655 | +0.04(+0.15%) |
Jan 22, 2013 | 27.27 | 28.53 | 27.18 | 28.21 | 20,714,514 | +0.96(+3.54%) |
Jan 18, 2013 | 26.30 | 27.65 | 26.30 | 27.24 | 20,794,428 | +1.52(+5.92%) |
Jan 17, 2013 | 25.58 | 25.91 | 25.56 | 25.72 | 11,248,206 | +0.27(+1.06%) |
Jan 16, 2013 | 25.73 | 25.73 | 25.23 | 25.45 | 13,145,183 | -0.49(-1.87%) |
Jan 15, 2013 | 25.93 | 26.18 | 25.82 | 25.93 | 10,408,840 | -0.11(-0.41%) |
Jan 14, 2013 | 25.81 | 26.07 | 25.71 | 26.04 | 7,594,056 | +0.22(+0.85%) |
Jan 11, 2013 | 25.63 | 25.86 | 25.58 | 25.82 | 8,209,618 | +0.17(+0.66%) |
Jan 10, 2013 | 25.47 | 25.72 | 25.41 | 25.65 | 11,442,955 | +0.38(+1.49%) |
Jan 09, 2013 | 25.16 | 25.39 | 25.14 | 25.28 | 6,422,604 | +0.20(+0.81%) |
Jan 08, 2013 | 25.20 | 25.20 | 24.87 | 25.07 | 6,726,400 | -0.17(-0.67%) |
Jan 07, 2013 | 25.11 | 25.26 | 24.92 | 25.24 | 9,601,999 | +0.03(+0.10%) |
Jan 04, 2013 | 24.56 | 25.25 | 24.53 | 25.21 | 6,856,095 | +0.68(+2.77%) |
Jan 03, 2013 | 24.57 | 24.61 | 24.39 | 24.54 | 8,252,845 | -0.13(-0.54%) |
Jan 02, 2013 | 24.54 | 24.68 | 23.98 | 24.67 | 9,426,303 | +0.69(+2.88%) |
Dec 31, 2012 | 23.48 | 24.02 | 23.41 | 23.98 | 7,536,627 | +0.47(+1.99%) |
Dec 28, 2012 | 23.34 | 23.64 | 23.30 | 23.51 | 5,525,343 | -0.02(-0.07%) |
Dec 27, 2012 | 23.62 | 23.64 | 23.24 | 23.52 | 7,514,292 | -0.08(-0.32%) |
Dec 26, 2012 | 23.62 | 23.71 | 23.48 | 23.60 | 5,356,954 | +0.05(+0.19%) |
Dec 24, 2012 | 23.56 | 23.69 | 23.48 | 23.55 | 2,935,719 | -0.02(-0.06%) |
Dec 21, 2012 | 23.35 | 23.59 | 23.16 | 23.57 | 15,512,190 | -0.07(-0.30%) |
Dec 20, 2012 | 23.63 | 23.67 | 23.48 | 23.64 | 6,175,662 | +0.03(+0.11%) |
Dec 19, 2012 | 23.87 | 23.89 | 23.59 | 23.62 | 9,524,695 | -0.24(-1.00%) |
Dec 18, 2012 | 23.57 | 24.02 | 23.49 | 23.85 | 8,933,180 | +0.27(+1.16%) |
Dec 17, 2012 | 23.20 | 23.59 | 23.14 | 23.58 | 6,584,070 | +0.50(+2.16%) |
Dec 14, 2012 | 23.01 | 23.22 | 22.98 | 23.08 | 6,211,752 | +0.05(+0.22%) |
Dec 13, 2012 | 23.06 | 23.16 | 22.98 | 23.03 | 5,146,693 | -0.03(-0.13%) |
Dec 12, 2012 | 23.10 | 23.35 | 22.97 | 23.06 | 7,804,496 | +0.03(+0.13%) |
Dec 11, 2012 | 22.88 | 23.06 | 22.80 | 23.03 | 6,835,789 | +0.21(+0.91%) |
Dec 10, 2012 | 23.09 | 23.09 | 22.65 | 22.82 | 5,522,920 | -0.11(-0.47%) |
Dec 07, 2012 | 22.68 | 22.94 | 22.66 | 22.93 | 9,614,095 | +0.29(+1.30%) |
Dec 06, 2012 | 22.66 | 22.70 | 22.37 | 22.64 | 6,839,095 | -0.03(-0.13%) |
Dec 05, 2012 | 22.56 | 22.83 | 22.56 | 22.67 | 9,973,065 | +0.12(+0.52%) |