Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 31.23 | 31.39 | 31.05 | 31.05 | 13,899,995 | -0.12(-0.40%) |
Feb 27, 2013 | 30.81 | 31.47 | 30.59 | 31.18 | 10,985,941 | +0.47(+1.51%) |
Feb 26, 2013 | 30.63 | 30.84 | 30.31 | 30.71 | 9,899,195 | +0.12(+0.38%) |
Feb 25, 2013 | 31.09 | 31.51 | 30.57 | 30.60 | 13,152,588 | -0.26(-0.85%) |
Feb 22, 2013 | 30.28 | 30.89 | 30.24 | 30.86 | 8,446,644 | +0.66(+2.19%) |
Feb 21, 2013 | 30.40 | 30.42 | 29.93 | 30.20 | 13,439,198 | -0.25(-0.81%) |
Feb 20, 2013 | 30.90 | 31.14 | 30.44 | 30.44 | 12,919,984 | -0.29(-0.95%) |
Feb 19, 2013 | 30.71 | 31.29 | 30.57 | 30.73 | 15,886,154 | +0.49(+1.63%) |
Feb 15, 2013 | 30.13 | 30.32 | 30.02 | 30.24 | 11,035,276 | +0.00(+0.00%) |
Feb 14, 2013 | 29.93 | 30.35 | 29.88 | 30.24 | 11,951,495 | +0.15(+0.48%) |
Feb 13, 2013 | 29.77 | 30.17 | 29.68 | 30.09 | 10,953,889 | +0.41(+1.40%) |
Feb 12, 2013 | 29.41 | 29.77 | 29.29 | 29.68 | 13,469,105 | +0.31(+1.06%) |
Feb 11, 2013 | 29.73 | 29.81 | 29.19 | 29.37 | 15,217,225 | -0.36(-1.22%) |
Feb 08, 2013 | 29.31 | 30.00 | 29.19 | 29.73 | 12,338,166 | +0.39(+1.34%) |
Feb 07, 2013 | 28.92 | 29.41 | 28.70 | 29.34 | 16,094,358 | +0.33(+1.13%) |
Feb 06, 2013 | 29.52 | 29.53 | 28.75 | 29.01 | 16,018,219 | +0.23(+0.81%) |
Feb 04, 2013 | 29.59 | 29.73 | 28.72 | 28.78 | 17,557,868 | -0.71(-2.39%) |
Feb 01, 2013 | 29.20 | 29.91 | 29.03 | 29.48 | 17,925,962 | +0.81(+2.81%) |
Jan 31, 2013 | 28.90 | 28.95 | 28.52 | 28.68 | 10,945,006 | -0.29(-1.00%) |
Jan 30, 2013 | 29.05 | 29.36 | 28.82 | 28.97 | 10,014,384 | -0.04(-0.13%) |
Jan 29, 2013 | 28.60 | 29.09 | 28.56 | 29.00 | 11,609,983 | +0.33(+1.17%) |
Jan 28, 2013 | 29.12 | 29.21 | 28.50 | 28.67 | 8,224,878 | -0.17(-0.60%) |
Jan 25, 2013 | 28.50 | 28.85 | 28.48 | 28.84 | 50,197,532 | +0.35(+1.22%) |
Jan 24, 2013 | 28.10 | 28.62 | 28.02 | 28.50 | 15,387,758 | +0.57(+2.03%) |
Jan 23, 2013 | 28.30 | 28.42 | 27.82 | 27.93 | 12,363,745 | -0.39(-1.37%) |
Jan 22, 2013 | 28.56 | 28.60 | 28.16 | 28.32 | 11,033,701 | -0.13(-0.47%) |
Jan 18, 2013 | 28.19 | 28.47 | 28.13 | 28.45 | 13,547,864 | +0.27(+0.97%) |
Jan 17, 2013 | 28.13 | 28.39 | 27.84 | 28.18 | 12,172,214 | +0.13(+0.47%) |
Jan 16, 2013 | 28.10 | 28.15 | 27.84 | 28.05 | 14,328,784 | -0.07(-0.25%) |
Jan 15, 2013 | 28.14 | 28.48 | 28.02 | 28.12 | 12,830,341 | -0.15(-0.53%) |
Jan 14, 2013 | 28.51 | 28.53 | 28.16 | 28.27 | 12,603,882 | -0.11(-0.40%) |
Jan 11, 2013 | 28.38 | 28.52 | 28.12 | 28.38 | 11,366,158 | +0.05(+0.18%) |
Jan 10, 2013 | 28.38 | 28.56 | 27.97 | 28.33 | 11,386,180 | +0.03(+0.09%) |
Jan 09, 2013 | 28.15 | 28.31 | 27.96 | 28.30 | 11,359,244 | +0.17(+0.61%) |
Jan 08, 2013 | 27.92 | 28.50 | 27.92 | 28.13 | 18,394,410 | +0.19(+0.68%) |
Jan 07, 2013 | 27.95 | 28.02 | 27.70 | 27.94 | 10,934,304 | +0.42(+1.53%) |
Jan 04, 2013 | 27.33 | 27.64 | 27.20 | 27.52 | 9,803,139 | +0.28(+1.03%) |
Jan 03, 2013 | 27.30 | 27.57 | 27.16 | 27.24 | 8,206,158 | -0.04(-0.15%) |
Jan 02, 2013 | 27.08 | 27.28 | 26.70 | 27.28 | 10,925,114 | +0.59(+2.19%) |
Dec 31, 2012 | 26.26 | 26.79 | 26.06 | 26.70 | 11,683,321 | +0.39(+1.48%) |
Dec 28, 2012 | 26.19 | 26.52 | 26.09 | 26.31 | 9,304,614 | -0.08(-0.31%) |
Dec 27, 2012 | 26.34 | 26.66 | 25.94 | 26.39 | 11,499,458 | +0.04(+0.17%) |
Dec 26, 2012 | 26.44 | 26.55 | 26.17 | 26.34 | 5,402,433 | -0.07(-0.25%) |
Dec 24, 2012 | 26.37 | 26.53 | 26.33 | 26.41 | 4,010,704 | -0.04(-0.16%) |
Dec 21, 2012 | 26.49 | 26.84 | 26.22 | 26.45 | 21,753,442 | -0.32(-1.19%) |
Dec 20, 2012 | 27.25 | 27.28 | 26.71 | 26.77 | 13,436,785 | -0.40(-1.46%) |
Dec 19, 2012 | 27.66 | 27.66 | 27.13 | 27.17 | 9,938,340 | -0.40(-1.45%) |
Dec 18, 2012 | 27.54 | 27.85 | 27.32 | 27.57 | 11,198,514 | +0.14(+0.52%) |
Dec 17, 2012 | 27.07 | 27.43 | 26.71 | 27.43 | 15,119,924 | +0.44(+1.64%) |
Dec 14, 2012 | 27.15 | 27.15 | 26.70 | 26.98 | 13,755,637 | -0.19(-0.71%) |
Dec 13, 2012 | 27.62 | 27.78 | 27.07 | 27.18 | 15,390,807 | -0.53(-1.92%) |
Dec 12, 2012 | 27.76 | 28.03 | 27.65 | 27.71 | 16,054,109 | -0.04(-0.14%) |
Dec 11, 2012 | 27.16 | 27.90 | 27.09 | 27.75 | 25,349,468 | +0.76(+2.81%) |
Dec 10, 2012 | 26.99 | 27.15 | 26.89 | 26.99 | 11,338,065 | +0.12(+0.45%) |
Dec 07, 2012 | 26.79 | 26.96 | 26.65 | 26.87 | 10,481,530 | +0.04(+0.14%) |
Dec 06, 2012 | 27.20 | 27.22 | 26.78 | 26.83 | 17,341,636 | -0.27(-0.98%) |
Dec 05, 2012 | 27.30 | 27.31 | 26.81 | 27.09 | 13,344,521 | +0.14(+0.51%) |