Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 28.74 | 29.33 | 28.58 | 28.99 | 12,437,372 | -0.32(-1.09%) |
Feb 27, 2013 | 28.75 | 29.32 | 28.64 | 29.31 | 4,542,472 | +0.61(+2.13%) |
Feb 26, 2013 | 28.80 | 28.89 | 28.44 | 28.70 | 3,151,139 | +0.08(+0.29%) |
Feb 25, 2013 | 29.10 | 29.22 | 28.62 | 28.62 | 2,941,199 | -0.43(-1.47%) |
Feb 22, 2013 | 29.32 | 29.40 | 28.96 | 29.05 | 3,187,280 | -0.20(-0.69%) |
Feb 21, 2013 | 29.18 | 29.42 | 28.99 | 29.25 | 3,521,060 | -0.04(-0.13%) |
Feb 20, 2013 | 29.47 | 30.34 | 29.28 | 29.28 | 6,957,600 | +0.06(+0.19%) |
Feb 19, 2013 | 29.28 | 29.45 | 28.93 | 29.23 | 5,048,661 | +0.09(+0.30%) |
Feb 15, 2013 | 29.39 | 29.54 | 28.83 | 29.14 | 6,201,678 | -0.40(-1.36%) |
Feb 14, 2013 | 29.24 | 29.66 | 29.23 | 29.54 | 3,655,981 | +0.24(+0.82%) |
Feb 13, 2013 | 29.05 | 29.31 | 28.98 | 29.30 | 3,690,093 | +0.34(+1.17%) |
Feb 12, 2013 | 28.93 | 29.09 | 28.91 | 28.96 | 2,582,137 | -0.03(-0.11%) |
Feb 11, 2013 | 28.99 | 29.14 | 28.79 | 29.00 | 3,813,938 | +0.06(+0.22%) |
Feb 08, 2013 | 28.91 | 29.03 | 28.69 | 28.93 | 3,748,333 | +0.13(+0.44%) |
Feb 07, 2013 | 29.71 | 29.74 | 28.36 | 28.81 | 9,099,750 | -0.28(-0.95%) |
Feb 06, 2013 | 28.52 | 29.12 | 28.36 | 29.08 | 5,741,276 | +0.65(+2.30%) |
Feb 04, 2013 | 28.75 | 28.85 | 28.30 | 28.43 | 4,253,900 | -0.50(-1.74%) |
Feb 01, 2013 | 29.19 | 29.27 | 28.87 | 28.93 | 4,947,256 | -0.18(-0.60%) |
Jan 31, 2013 | 28.99 | 29.15 | 28.75 | 29.11 | 5,312,845 | +0.35(+1.22%) |
Jan 30, 2013 | 28.60 | 28.95 | 28.49 | 28.76 | 5,061,900 | +0.13(+0.46%) |
Jan 29, 2013 | 28.33 | 28.68 | 28.21 | 28.62 | 5,106,869 | +0.26(+0.93%) |
Jan 28, 2013 | 28.49 | 28.49 | 28.11 | 28.36 | 4,514,598 | -0.09(-0.33%) |
Jan 25, 2013 | 28.16 | 28.48 | 28.15 | 28.45 | 4,658,135 | +0.22(+0.78%) |
Jan 24, 2013 | 27.36 | 28.35 | 27.36 | 28.23 | 6,757,797 | +0.91(+3.34%) |
Jan 23, 2013 | 27.47 | 27.61 | 27.28 | 27.32 | 2,993,639 | -0.16(-0.57%) |
Jan 22, 2013 | 27.54 | 27.64 | 27.28 | 27.48 | 4,131,572 | -0.08(-0.30%) |
Jan 18, 2013 | 27.44 | 27.74 | 27.24 | 27.56 | 4,660,934 | +0.24(+0.87%) |
Jan 17, 2013 | 27.05 | 27.53 | 27.02 | 27.32 | 5,076,152 | +0.41(+1.54%) |
Jan 16, 2013 | 26.83 | 27.03 | 26.73 | 26.91 | 4,270,760 | +0.03(+0.09%) |
Jan 15, 2013 | 26.43 | 26.96 | 26.43 | 26.88 | 5,643,848 | +0.48(+1.81%) |
Jan 14, 2013 | 26.44 | 26.55 | 26.29 | 26.40 | 2,989,804 | -0.02(-0.07%) |
Jan 11, 2013 | 26.81 | 26.82 | 26.39 | 26.42 | 4,191,656 | -0.30(-1.13%) |
Jan 10, 2013 | 26.46 | 26.74 | 26.37 | 26.73 | 5,428,130 | +0.35(+1.31%) |
Jan 09, 2013 | 26.10 | 26.53 | 26.09 | 26.38 | 4,937,788 | +0.09(+0.33%) |
Jan 08, 2013 | 26.38 | 26.65 | 26.29 | 26.29 | 5,912,269 | -0.10(-0.38%) |
Jan 07, 2013 | 26.50 | 26.74 | 26.32 | 26.39 | 4,341,618 | -0.16(-0.62%) |
Jan 04, 2013 | 26.63 | 26.81 | 26.49 | 26.56 | 5,450,061 | -0.08(-0.28%) |
Jan 03, 2013 | 26.15 | 26.91 | 26.00 | 26.63 | 12,977,782 | +0.09(+0.33%) |
Jan 02, 2013 | 26.47 | 27.03 | 26.34 | 26.54 | 9,733,879 | -0.48(-1.79%) |
Dec 31, 2012 | 26.50 | 27.08 | 26.46 | 27.03 | 4,526,842 | +0.44(+1.66%) |
Dec 28, 2012 | 26.67 | 26.89 | 26.48 | 26.59 | 4,462,978 | -0.16(-0.61%) |
Dec 27, 2012 | 26.82 | 26.95 | 26.44 | 26.75 | 5,340,229 | -0.07(-0.26%) |
Dec 26, 2012 | 27.37 | 27.42 | 26.64 | 26.82 | 4,434,208 | -0.51(-1.86%) |
Dec 24, 2012 | 27.40 | 27.57 | 27.27 | 27.33 | 3,259,937 | +0.07(+0.25%) |
Dec 21, 2012 | 27.27 | 27.42 | 27.10 | 27.26 | 8,727,553 | -0.28(-1.00%) |
Dec 20, 2012 | 27.30 | 27.54 | 27.08 | 27.54 | 6,718,952 | -0.60(-2.15%) |
Dec 19, 2012 | 27.95 | 28.43 | 27.90 | 28.14 | 5,222,960 | +0.27(+0.97%) |
Dec 18, 2012 | 27.73 | 28.03 | 27.67 | 27.87 | 4,565,550 | +0.08(+0.29%) |
Dec 17, 2012 | 27.59 | 27.79 | 27.39 | 27.79 | 4,339,368 | +0.25(+0.89%) |
Dec 14, 2012 | 27.52 | 27.67 | 27.40 | 27.54 | 5,036,550 | -0.04(-0.16%) |
Dec 13, 2012 | 27.61 | 27.79 | 27.39 | 27.59 | 5,204,168 | +0.08(+0.27%) |
Dec 12, 2012 | 27.44 | 27.68 | 27.23 | 27.51 | 7,102,801 | +0.16(+0.57%) |
Dec 11, 2012 | 27.61 | 27.64 | 27.19 | 27.35 | 6,473,496 | -0.10(-0.37%) |
Dec 10, 2012 | 27.63 | 27.69 | 27.39 | 27.45 | 5,783,550 | -0.27(-0.98%) |
Dec 07, 2012 | 27.73 | 27.91 | 27.50 | 27.73 | 3,519,266 | +0.04(+0.14%) |
Dec 06, 2012 | 27.78 | 27.87 | 27.47 | 27.69 | 5,841,155 | -0.08(-0.27%) |
Dec 05, 2012 | 27.59 | 27.91 | 27.30 | 27.76 | 6,007,739 | +0.26(+0.96%) |