Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 32.09 | 32.30 | 31.97 | 32.14 | 4,415,170 | +0.04(+0.12%) |
Feb 27, 2013 | 30.53 | 32.27 | 30.41 | 32.10 | 10,397,845 | +1.59(+5.21%) |
Feb 26, 2013 | 29.59 | 30.80 | 29.40 | 30.51 | 4,871,921 | +1.04(+3.54%) |
Feb 22, 2013 | 29.18 | 29.47 | 29.04 | 29.47 | 2,737,801 | +0.35(+1.21%) |
Feb 21, 2013 | 29.68 | 29.74 | 28.77 | 29.11 | 2,525,770 | -0.68(-2.27%) |
Feb 20, 2013 | 30.47 | 30.53 | 29.77 | 29.79 | 2,793,242 | -0.75(-2.44%) |
Feb 19, 2013 | 30.78 | 30.78 | 30.39 | 30.53 | 2,549,201 | -0.17(-0.55%) |
Feb 15, 2013 | 30.96 | 30.96 | 30.66 | 30.70 | 2,938,382 | +0.01(+0.03%) |
Feb 14, 2013 | 30.52 | 30.73 | 30.50 | 30.70 | 2,783,236 | +0.02(+0.05%) |
Feb 13, 2013 | 30.57 | 30.76 | 30.52 | 30.68 | 2,970,622 | +0.11(+0.35%) |
Feb 12, 2013 | 30.09 | 30.61 | 30.04 | 30.57 | 3,829,374 | +0.48(+1.58%) |
Feb 11, 2013 | 29.58 | 30.14 | 29.48 | 30.10 | 2,185,529 | +0.51(+1.74%) |
Feb 08, 2013 | 29.41 | 29.59 | 29.24 | 29.58 | 2,886,617 | +0.16(+0.55%) |
Feb 07, 2013 | 29.71 | 29.88 | 29.18 | 29.42 | 2,955,292 | -0.22(-0.75%) |
Feb 06, 2013 | 30.01 | 30.09 | 29.55 | 29.64 | 3,150,351 | -0.16(-0.54%) |
Feb 04, 2013 | 29.97 | 30.23 | 29.76 | 29.81 | 3,232,000 | -0.31(-1.05%) |
Feb 01, 2013 | 29.81 | 30.14 | 29.81 | 30.12 | 3,340,240 | +0.43(+1.45%) |
Jan 31, 2013 | 29.76 | 29.86 | 29.41 | 29.69 | 3,135,003 | -0.17(-0.57%) |
Jan 30, 2013 | 30.37 | 30.37 | 29.84 | 29.86 | 2,695,970 | -0.55(-1.79%) |
Jan 29, 2013 | 30.41 | 30.53 | 29.81 | 30.40 | 3,609,647 | -0.16(-0.53%) |
Jan 28, 2013 | 30.24 | 30.70 | 30.15 | 30.57 | 3,951,697 | +0.41(+1.35%) |
Jan 25, 2013 | 29.91 | 30.18 | 29.87 | 30.16 | 3,299,023 | +0.31(+1.03%) |
Jan 24, 2013 | 29.71 | 30.02 | 29.71 | 29.85 | 2,000,872 | +0.17(+0.57%) |
Jan 23, 2013 | 29.72 | 29.95 | 29.55 | 29.68 | 2,547,774 | -0.15(-0.51%) |
Jan 22, 2013 | 29.71 | 29.87 | 29.50 | 29.84 | 2,171,431 | +0.02(+0.08%) |
Jan 18, 2013 | 29.90 | 30.02 | 29.41 | 29.81 | 2,961,661 | -0.14(-0.46%) |
Jan 17, 2013 | 29.54 | 30.16 | 29.54 | 29.95 | 3,669,886 | +0.52(+1.77%) |
Jan 16, 2013 | 29.34 | 29.48 | 28.95 | 29.43 | 2,801,256 | +0.02(+0.08%) |
Jan 15, 2013 | 28.60 | 29.47 | 28.60 | 29.41 | 4,878,564 | +0.51(+1.78%) |
Jan 14, 2013 | 29.24 | 29.31 | 28.67 | 28.89 | 4,376,014 | -0.36(-1.23%) |
Jan 11, 2013 | 29.67 | 29.84 | 29.14 | 29.25 | 2,446,195 | -0.55(-1.86%) |
Jan 10, 2013 | 29.82 | 30.00 | 29.49 | 29.81 | 4,082,391 | +0.26(+0.88%) |
Jan 09, 2013 | 29.38 | 29.67 | 29.37 | 29.54 | 4,983,719 | +0.22(+0.76%) |
Jan 08, 2013 | 29.31 | 29.63 | 29.22 | 29.32 | 3,238,546 | -0.01(-0.03%) |
Jan 07, 2013 | 29.38 | 29.42 | 29.04 | 29.33 | 2,631,578 | -0.25(-0.83%) |
Jan 04, 2013 | 29.56 | 29.71 | 29.34 | 29.57 | 3,551,873 | +0.12(+0.42%) |
Jan 03, 2013 | 29.37 | 29.48 | 29.03 | 29.45 | 5,906,430 | -0.41(-1.36%) |
Jan 02, 2013 | 29.97 | 30.00 | 29.70 | 29.86 | 5,083,279 | +0.48(+1.65%) |
Dec 31, 2012 | 28.91 | 29.38 | 28.83 | 29.38 | 6,231,034 | +0.41(+1.40%) |
Dec 28, 2012 | 29.13 | 29.26 | 28.94 | 28.97 | 4,775,453 | -0.31(-1.08%) |
Dec 27, 2012 | 28.54 | 29.37 | 28.51 | 29.28 | 5,946,313 | +0.70(+2.45%) |
Dec 26, 2012 | 27.85 | 28.63 | 27.79 | 28.58 | 4,138,743 | +0.72(+2.59%) |
Dec 24, 2012 | 27.81 | 27.98 | 27.59 | 27.86 | 2,082,241 | +0.11(+0.39%) |
Dec 21, 2012 | 27.43 | 27.86 | 27.36 | 27.75 | 95,390,216 | +0.08(+0.28%) |
Dec 20, 2012 | 27.16 | 27.72 | 27.06 | 27.68 | 8,632,430 | +0.30(+1.09%) |
Dec 19, 2012 | 27.48 | 27.58 | 26.98 | 27.38 | 18,664,904 | +0.92(+3.48%) |
Dec 18, 2012 | 26.39 | 26.56 | 26.22 | 26.46 | 3,128,760 | +0.06(+0.23%) |
Dec 17, 2012 | 26.36 | 26.67 | 26.30 | 26.40 | 3,894,392 | +0.08(+0.32%) |
Dec 14, 2012 | 26.29 | 26.39 | 26.15 | 26.31 | 12,529,559 | -0.05(-0.20%) |
Dec 13, 2012 | 26.36 | 26.66 | 26.20 | 26.36 | 3,430,045 | -0.05(-0.17%) |
Dec 12, 2012 | 26.35 | 26.70 | 26.27 | 26.41 | 6,646,271 | +0.12(+0.47%) |
Dec 11, 2012 | 26.27 | 26.35 | 26.09 | 26.29 | 2,174,916 | +0.14(+0.53%) |
Dec 10, 2012 | 27.26 | 29.11 | 25.98 | 26.15 | 2,799,966 | +0.06(+0.24%) |
Dec 07, 2012 | 26.12 | 26.19 | 25.90 | 26.09 | 2,794,117 | +0.03(+0.12%) |
Dec 06, 2012 | 26.17 | 26.17 | 25.98 | 26.06 | 2,137,997 | +0.05(+0.18%) |
Dec 05, 2012 | 26.17 | 26.22 | 25.82 | 26.01 | 2,150,506 | -0.02(-0.09%) |