Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 27.82 | 28.10 | 27.75 | 27.76 | 5,334,441 | +0.07(+0.24%) |
Feb 27, 2013 | 27.21 | 27.80 | 27.18 | 27.69 | 5,387,412 | +0.46(+1.70%) |
Feb 26, 2013 | 27.39 | 27.48 | 26.68 | 27.23 | 8,604,308 | -0.07(-0.24%) |
Feb 25, 2013 | 28.95 | 28.97 | 27.29 | 27.29 | 10,540,012 | -1.47(-5.10%) |
Feb 22, 2013 | 28.59 | 28.89 | 28.29 | 28.76 | 6,400,594 | +0.27(+0.96%) |
Feb 21, 2013 | 28.55 | 28.63 | 28.10 | 28.48 | 9,308,164 | -0.16(-0.55%) |
Feb 20, 2013 | 29.55 | 29.60 | 28.62 | 28.64 | 6,922,192 | -0.94(-3.19%) |
Feb 19, 2013 | 28.98 | 29.71 | 28.94 | 29.59 | 9,860,043 | +0.87(+3.03%) |
Feb 15, 2013 | 29.18 | 29.31 | 28.31 | 28.72 | 9,079,728 | -0.42(-1.45%) |
Feb 14, 2013 | 28.74 | 29.21 | 28.68 | 29.14 | 6,187,101 | +0.31(+1.09%) |
Feb 13, 2013 | 28.59 | 28.86 | 28.58 | 28.83 | 6,181,799 | +0.29(+1.01%) |
Feb 12, 2013 | 28.34 | 28.60 | 28.17 | 28.54 | 6,221,383 | +0.25(+0.87%) |
Feb 11, 2013 | 28.50 | 28.64 | 28.17 | 28.29 | 5,651,536 | -0.18(-0.64%) |
Feb 08, 2013 | 28.13 | 28.47 | 28.07 | 28.47 | 6,864,816 | +0.44(+1.56%) |
Feb 07, 2013 | 28.20 | 28.44 | 27.61 | 28.03 | 5,975,167 | -0.33(-1.16%) |
Feb 06, 2013 | 27.94 | 28.41 | 27.83 | 28.36 | 11,439,736 | +0.19(+0.67%) |
Feb 04, 2013 | 28.01 | 28.25 | 27.83 | 28.17 | 5,635,700 | -0.03(-0.12%) |
Feb 01, 2013 | 27.94 | 28.23 | 27.71 | 28.21 | 6,440,191 | +0.49(+1.79%) |
Jan 31, 2013 | 27.55 | 27.86 | 27.31 | 27.71 | 5,882,771 | +0.05(+0.18%) |
Jan 30, 2013 | 28.01 | 28.20 | 27.60 | 27.66 | 5,414,862 | -0.31(-1.12%) |
Jan 29, 2013 | 27.69 | 28.03 | 27.52 | 27.98 | 5,226,157 | +0.34(+1.22%) |
Jan 28, 2013 | 28.00 | 28.00 | 27.37 | 27.64 | 4,831,459 | -0.21(-0.77%) |
Jan 25, 2013 | 27.94 | 28.08 | 27.70 | 27.85 | 4,927,548 | +0.01(+0.03%) |
Jan 24, 2013 | 27.81 | 28.24 | 27.75 | 27.84 | 6,271,988 | +0.09(+0.33%) |
Jan 23, 2013 | 27.59 | 27.84 | 27.48 | 27.75 | 5,647,411 | +0.10(+0.36%) |
Jan 22, 2013 | 27.29 | 27.66 | 27.05 | 27.66 | 6,168,540 | +0.38(+1.39%) |
Jan 18, 2013 | 27.16 | 27.48 | 26.96 | 27.28 | 6,194,366 | -0.07(-0.24%) |
Jan 17, 2013 | 26.81 | 27.51 | 26.73 | 27.34 | 8,707,090 | +0.69(+2.60%) |
Jan 16, 2013 | 26.26 | 26.70 | 26.03 | 26.65 | 6,836,917 | +0.32(+1.22%) |
Jan 15, 2013 | 26.24 | 26.39 | 26.15 | 26.33 | 5,439,025 | -0.11(-0.41%) |
Jan 14, 2013 | 26.47 | 26.60 | 26.23 | 26.43 | 4,006,982 | -0.07(-0.28%) |
Jan 11, 2013 | 26.62 | 26.76 | 26.29 | 26.51 | 4,047,305 | -0.11(-0.40%) |
Jan 10, 2013 | 26.28 | 26.71 | 26.26 | 26.62 | 5,365,993 | +0.52(+1.99%) |
Jan 09, 2013 | 26.39 | 26.44 | 25.96 | 26.10 | 3,854,316 | -0.24(-0.91%) |
Jan 08, 2013 | 26.20 | 26.39 | 25.97 | 26.34 | 4,160,651 | +0.07(+0.28%) |
Jan 07, 2013 | 26.23 | 26.47 | 26.09 | 26.26 | 5,799,985 | -0.13(-0.50%) |
Jan 04, 2013 | 25.99 | 26.39 | 25.99 | 26.39 | 4,185,748 | +0.35(+1.33%) |
Jan 03, 2013 | 26.02 | 26.33 | 25.87 | 26.05 | 4,434,192 | -0.05(-0.19%) |
Jan 02, 2013 | 25.64 | 26.10 | 25.28 | 26.10 | 6,425,433 | +0.82(+3.23%) |
Dec 31, 2012 | 24.48 | 25.31 | 24.41 | 25.28 | 6,088,816 | +0.70(+2.85%) |
Dec 28, 2012 | 24.78 | 24.80 | 24.53 | 24.58 | 4,164,820 | -0.42(-1.68%) |
Dec 27, 2012 | 25.11 | 25.16 | 24.64 | 25.00 | 4,290,663 | -0.12(-0.49%) |
Dec 26, 2012 | 25.45 | 25.56 | 25.07 | 25.12 | 3,453,672 | -0.18(-0.72%) |
Dec 24, 2012 | 25.49 | 25.56 | 25.21 | 25.31 | 2,086,432 | -0.30(-1.16%) |
Dec 21, 2012 | 25.60 | 25.78 | 25.39 | 25.60 | 6,786,732 | -0.34(-1.30%) |
Dec 20, 2012 | 25.75 | 25.95 | 25.66 | 25.94 | 4,390,311 | +0.19(+0.74%) |
Dec 19, 2012 | 25.73 | 26.02 | 25.64 | 25.75 | 4,478,296 | -0.04(-0.16%) |
Dec 18, 2012 | 25.30 | 25.84 | 25.23 | 25.79 | 7,491,504 | +0.48(+1.89%) |
Dec 17, 2012 | 25.45 | 25.55 | 25.20 | 25.31 | 6,701,188 | -0.10(-0.39%) |
Dec 14, 2012 | 25.23 | 25.48 | 25.05 | 25.41 | 5,584,758 | +0.52(+2.09%) |
Dec 13, 2012 | 25.13 | 25.14 | 24.83 | 24.89 | 5,351,923 | -0.26(-1.05%) |
Dec 12, 2012 | 25.06 | 25.39 | 24.84 | 25.16 | 8,577,820 | +0.24(+0.96%) |
Dec 11, 2012 | 25.12 | 25.16 | 24.84 | 24.92 | 8,170,656 | -0.12(-0.46%) |
Dec 10, 2012 | 25.49 | 25.53 | 24.51 | 25.03 | 14,909,411 | -0.46(-1.81%) |
Dec 07, 2012 | 25.48 | 25.54 | 25.19 | 25.49 | 4,425,980 | +0.16(+0.65%) |
Dec 06, 2012 | 25.07 | 25.34 | 24.90 | 25.33 | 5,310,199 | +0.21(+0.82%) |
Dec 05, 2012 | 24.75 | 25.37 | 24.74 | 25.12 | 6,683,897 | +0.35(+1.43%) |