Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 28.42 | 28.51 | 28.31 | 28.32 | 10,853,485 | -0.01(-0.05%) |
Feb 27, 2013 | 28.16 | 28.42 | 28.04 | 28.34 | 8,615,575 | +0.21(+0.74%) |
Feb 26, 2013 | 28.13 | 28.22 | 28.01 | 28.13 | 10,297,952 | +0.07(+0.24%) |
Feb 25, 2013 | 28.54 | 28.57 | 28.05 | 28.06 | 10,590,111 | -0.39(-1.36%) |
Feb 22, 2013 | 28.34 | 28.45 | 28.27 | 28.45 | 8,315,136 | +0.16(+0.58%) |
Feb 21, 2013 | 28.17 | 28.34 | 28.10 | 28.28 | 13,115,994 | +0.09(+0.32%) |
Feb 20, 2013 | 28.28 | 28.35 | 28.19 | 28.19 | 14,060,778 | -0.05(-0.18%) |
Feb 19, 2013 | 28.04 | 28.25 | 28.03 | 28.25 | 10,949,085 | +0.28(+1.01%) |
Feb 15, 2013 | 27.88 | 28.02 | 27.83 | 27.96 | 7,653,541 | +0.04(+0.14%) |
Feb 14, 2013 | 27.95 | 28.02 | 27.90 | 27.92 | 10,711,446 | +0.06(+0.21%) |
Feb 13, 2013 | 27.89 | 27.89 | 27.78 | 27.87 | 4,257,888 | +0.03(+0.11%) |
Feb 12, 2013 | 27.90 | 27.90 | 27.80 | 27.84 | 4,449,597 | -0.03(-0.11%) |
Feb 11, 2013 | 27.90 | 27.90 | 27.81 | 27.87 | 3,977,916 | +0.00(+0.00%) |
Feb 08, 2013 | 27.93 | 28.01 | 27.84 | 27.87 | 9,689,216 | -0.02(-0.08%) |
Feb 07, 2013 | 27.72 | 27.91 | 27.70 | 27.89 | 11,730,036 | +0.15(+0.54%) |
Feb 06, 2013 | 27.63 | 27.75 | 27.58 | 27.74 | 3,891,893 | +0.36(+1.33%) |
Feb 04, 2013 | 27.55 | 27.55 | 27.35 | 27.38 | 6,053,653 | -0.26(-0.94%) |
Feb 01, 2013 | 27.60 | 27.67 | 27.50 | 27.64 | 6,530,390 | +0.22(+0.81%) |
Jan 31, 2013 | 27.47 | 27.52 | 27.41 | 27.41 | 5,884,114 | -0.04(-0.14%) |
Jan 30, 2013 | 27.49 | 27.55 | 27.42 | 27.45 | 5,883,585 | -0.05(-0.19%) |
Jan 29, 2013 | 27.34 | 27.55 | 27.32 | 27.50 | 6,548,468 | +0.15(+0.54%) |
Jan 28, 2013 | 27.33 | 27.40 | 27.26 | 27.35 | 6,879,092 | +0.02(+0.08%) |
Jan 25, 2013 | 27.30 | 27.35 | 27.25 | 27.33 | 5,286,824 | +0.13(+0.49%) |
Jan 24, 2013 | 27.14 | 27.24 | 27.12 | 27.20 | 6,145,201 | +0.07(+0.27%) |
Jan 23, 2013 | 27.12 | 27.14 | 27.06 | 27.12 | 4,845,107 | -0.01(-0.03%) |
Jan 22, 2013 | 27.10 | 27.14 | 27.01 | 27.13 | 5,134,461 | +0.01(+0.03%) |
Jan 18, 2013 | 27.06 | 27.12 | 26.95 | 27.12 | 7,611,810 | +0.11(+0.41%) |
Jan 17, 2013 | 26.95 | 27.09 | 26.89 | 27.01 | 8,320,586 | +0.18(+0.67%) |
Jan 16, 2013 | 26.80 | 26.89 | 26.78 | 26.83 | 4,468,722 | -0.04(-0.14%) |
Jan 15, 2013 | 26.74 | 26.89 | 26.68 | 26.87 | 5,737,465 | +0.08(+0.31%) |
Jan 14, 2013 | 26.70 | 26.81 | 26.68 | 26.79 | 6,833,576 | +0.08(+0.31%) |
Jan 11, 2013 | 26.62 | 26.71 | 26.59 | 26.71 | 4,064,296 | +0.12(+0.45%) |
Jan 10, 2013 | 26.51 | 26.60 | 26.45 | 26.59 | 5,491,940 | +0.16(+0.59%) |
Jan 09, 2013 | 26.44 | 26.49 | 26.38 | 26.43 | 5,797,293 | +0.06(+0.23%) |
Jan 08, 2013 | 26.43 | 26.43 | 26.33 | 26.37 | 6,060,509 | -0.07(-0.28%) |
Jan 07, 2013 | 26.59 | 26.61 | 26.38 | 26.45 | 4,075,047 | -0.18(-0.67%) |
Jan 04, 2013 | 26.52 | 26.67 | 26.52 | 26.62 | 7,992,431 | +0.07(+0.28%) |
Jan 03, 2013 | 26.58 | 26.63 | 26.48 | 26.55 | 8,792,478 | -0.07(-0.25%) |
Jan 02, 2013 | 26.39 | 26.63 | 25.95 | 26.62 | 14,544,439 | +0.67(+2.58%) |
Dec 31, 2012 | 25.56 | 25.95 | 25.52 | 25.95 | 23,952,112 | +0.33(+1.31%) |
Dec 28, 2012 | 25.75 | 25.88 | 25.61 | 25.61 | 20,531,762 | -0.28(-1.06%) |
Dec 27, 2012 | 25.84 | 25.95 | 25.70 | 25.89 | 8,726,211 | +0.04(+0.17%) |
Dec 26, 2012 | 26.06 | 26.08 | 25.80 | 25.84 | 14,912,537 | -0.22(-0.86%) |
Dec 24, 2012 | 26.06 | 26.09 | 26.02 | 26.07 | 6,341,020 | -0.08(-0.31%) |
Dec 21, 2012 | 26.16 | 26.34 | 25.98 | 26.15 | 11,114,677 | -0.22(-0.85%) |
Dec 20, 2012 | 26.27 | 26.39 | 26.20 | 26.37 | 7,984,390 | +0.15(+0.56%) |
Dec 19, 2012 | 26.53 | 26.54 | 26.23 | 26.23 | 22,416,786 | -0.26(-1.00%) |
Dec 18, 2012 | 26.45 | 26.57 | 26.31 | 26.49 | 11,178,213 | -0.01(-0.03%) |
Dec 17, 2012 | 26.50 | 26.56 | 26.41 | 26.50 | 9,020,983 | +0.06(+0.22%) |
Dec 14, 2012 | 26.42 | 26.54 | 26.41 | 26.44 | 3,314,475 | -0.04(-0.17%) |
Dec 13, 2012 | 26.61 | 26.64 | 26.43 | 26.48 | 6,752,881 | -0.04(-0.17%) |
Dec 12, 2012 | 26.68 | 26.68 | 26.51 | 26.53 | 6,323,238 | -0.06(-0.22%) |
Dec 11, 2012 | 26.67 | 26.80 | 26.55 | 26.59 | 6,612,718 | +0.01(+0.06%) |
Dec 10, 2012 | 26.54 | 26.65 | 26.54 | 26.57 | 10,824,775 | -0.03(-0.11%) |
Dec 07, 2012 | 26.52 | 26.61 | 26.45 | 26.60 | 6,244,652 | +0.18(+0.70%) |
Dec 06, 2012 | 26.45 | 26.48 | 26.37 | 26.42 | 6,596,411 | +0.03(+0.11%) |
Dec 05, 2012 | 26.34 | 26.51 | 26.26 | 26.39 | 8,434,869 | +0.05(+0.18%) |