Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 30.95 | 31.16 | 30.88 | 30.90 | 2,480,985 | -0.12(-0.40%) |
Feb 27, 2013 | 30.49 | 31.11 | 30.43 | 31.03 | 1,514,532 | +0.51(+1.66%) |
Feb 26, 2013 | 30.78 | 30.92 | 30.43 | 30.52 | 3,167,996 | -0.10(-0.33%) |
Feb 25, 2013 | 31.50 | 31.55 | 30.62 | 30.62 | 2,842,374 | -0.72(-2.29%) |
Feb 22, 2013 | 31.03 | 31.35 | 31.03 | 31.34 | 2,412,353 | +0.53(+1.70%) |
Feb 21, 2013 | 31.24 | 31.24 | 30.76 | 30.81 | 3,055,735 | -0.49(-1.57%) |
Feb 20, 2013 | 31.89 | 31.94 | 31.29 | 31.30 | 4,442,104 | -0.66(-2.05%) |
Feb 19, 2013 | 31.62 | 31.97 | 31.53 | 31.96 | 3,337,362 | +0.33(+1.05%) |
Feb 15, 2013 | 31.51 | 31.63 | 31.41 | 31.63 | 4,289,198 | +0.03(+0.09%) |
Feb 14, 2013 | 31.08 | 31.62 | 30.93 | 31.60 | 4,268,734 | +0.41(+1.32%) |
Feb 13, 2013 | 31.12 | 31.23 | 30.99 | 31.19 | 2,293,903 | +0.07(+0.21%) |
Feb 12, 2013 | 30.83 | 31.16 | 30.80 | 31.12 | 3,794,265 | +0.46(+1.49%) |
Feb 11, 2013 | 30.62 | 30.74 | 30.56 | 30.66 | 2,014,022 | -0.01(-0.03%) |
Feb 08, 2013 | 30.59 | 30.78 | 30.54 | 30.67 | 1,924,441 | +0.12(+0.41%) |
Feb 07, 2013 | 30.61 | 30.79 | 30.35 | 30.55 | 2,406,685 | -0.20(-0.66%) |
Feb 06, 2013 | 30.38 | 30.77 | 30.38 | 30.75 | 3,522,278 | +0.40(+1.30%) |
Feb 04, 2013 | 30.45 | 30.69 | 30.29 | 30.36 | 4,347,157 | -0.22(-0.73%) |
Feb 01, 2013 | 30.64 | 30.81 | 29.77 | 30.58 | 5,940,912 | +0.63(+2.11%) |
Jan 31, 2013 | 29.99 | 30.11 | 29.83 | 29.95 | 5,206,235 | -0.10(-0.32%) |
Jan 30, 2013 | 30.18 | 30.23 | 30.00 | 30.04 | 3,108,163 | -0.13(-0.43%) |
Jan 29, 2013 | 29.75 | 30.29 | 29.55 | 30.17 | 5,111,882 | +0.42(+1.40%) |
Jan 28, 2013 | 29.38 | 29.83 | 29.30 | 29.76 | 5,198,542 | +0.33(+1.14%) |
Jan 25, 2013 | 29.18 | 29.43 | 29.07 | 29.42 | 4,271,751 | +0.35(+1.20%) |
Jan 24, 2013 | 29.11 | 29.35 | 28.99 | 29.07 | 3,036,080 | +0.03(+0.11%) |
Jan 23, 2013 | 29.09 | 29.20 | 29.00 | 29.04 | 4,202,648 | -0.14(-0.49%) |
Jan 22, 2013 | 29.17 | 29.33 | 29.09 | 29.18 | 4,896,278 | +0.00(+0.00%) |
Jan 18, 2013 | 28.99 | 29.23 | 28.80 | 29.18 | 12,065,186 | -0.54(-1.83%) |
Jan 17, 2013 | 29.73 | 29.92 | 29.67 | 29.73 | 2,740,960 | +0.07(+0.23%) |
Jan 16, 2013 | 29.64 | 29.81 | 29.49 | 29.66 | 2,335,288 | -0.01(-0.02%) |
Jan 15, 2013 | 29.46 | 29.71 | 29.46 | 29.67 | 1,544,073 | +0.00(+0.01%) |
Jan 14, 2013 | 29.63 | 29.73 | 29.45 | 29.66 | 2,259,909 | -0.02(-0.06%) |
Jan 11, 2013 | 29.30 | 29.69 | 29.20 | 29.68 | 3,162,379 | +0.36(+1.23%) |
Jan 10, 2013 | 28.95 | 29.34 | 28.86 | 29.32 | 3,374,327 | +0.58(+2.01%) |
Jan 09, 2013 | 28.98 | 28.98 | 28.62 | 28.74 | 3,644,595 | -0.18(-0.61%) |
Jan 08, 2013 | 28.55 | 28.92 | 28.30 | 28.92 | 4,104,282 | +0.36(+1.26%) |
Jan 07, 2013 | 28.57 | 28.71 | 28.47 | 28.56 | 2,930,227 | -0.21(-0.72%) |
Jan 04, 2013 | 28.48 | 28.79 | 28.41 | 28.76 | 2,786,280 | +0.37(+1.29%) |
Jan 03, 2013 | 28.46 | 28.57 | 28.26 | 28.39 | 3,409,029 | -0.04(-0.14%) |
Jan 02, 2013 | 28.31 | 28.43 | 27.50 | 28.43 | 2,945,348 | +0.93(+3.40%) |
Dec 31, 2012 | 27.24 | 27.56 | 27.13 | 27.50 | 4,152,784 | +0.23(+0.83%) |
Dec 28, 2012 | 27.40 | 27.56 | 27.25 | 27.27 | 2,258,058 | -0.36(-1.30%) |
Dec 27, 2012 | 27.75 | 27.75 | 27.30 | 27.63 | 2,343,469 | -0.07(-0.26%) |
Dec 26, 2012 | 28.11 | 28.11 | 27.70 | 27.70 | 1,759,601 | -0.39(-1.39%) |
Dec 24, 2012 | 28.05 | 28.21 | 27.72 | 28.09 | 2,188,763 | +0.02(+0.06%) |
Dec 21, 2012 | 27.90 | 28.15 | 27.89 | 28.08 | 5,352,381 | -0.24(-0.83%) |
Dec 20, 2012 | 28.24 | 28.42 | 28.13 | 28.31 | 2,730,789 | +0.13(+0.47%) |
Dec 19, 2012 | 28.17 | 28.53 | 28.07 | 28.18 | 2,596,889 | +0.07(+0.26%) |
Dec 18, 2012 | 28.27 | 28.27 | 28.05 | 28.11 | 4,389,465 | -0.08(-0.27%) |
Dec 17, 2012 | 27.94 | 28.23 | 27.69 | 28.18 | 3,130,108 | +0.40(+1.44%) |
Dec 14, 2012 | 27.73 | 28.00 | 27.65 | 27.78 | 3,622,061 | +0.04(+0.13%) |
Dec 13, 2012 | 27.69 | 27.84 | 27.60 | 27.75 | 2,640,395 | +0.04(+0.16%) |
Dec 12, 2012 | 27.87 | 28.01 | 27.64 | 27.70 | 3,197,145 | -0.11(-0.38%) |
Dec 11, 2012 | 27.75 | 27.93 | 27.66 | 27.81 | 3,104,044 | -0.00(-0.02%) |
Dec 10, 2012 | 27.82 | 27.92 | 27.69 | 27.81 | 2,935,332 | -0.06(-0.21%) |
Dec 07, 2012 | 27.90 | 28.04 | 27.64 | 27.87 | 1,843,014 | +0.08(+0.29%) |
Dec 06, 2012 | 27.86 | 27.89 | 27.55 | 27.79 | 3,299,493 | -0.06(-0.22%) |
Dec 05, 2012 | 28.14 | 28.37 | 27.68 | 27.85 | 3,599,896 | -0.25(-0.88%) |