Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 30.09 | 30.44 | 30.04 | 30.04 | 1,278,330 | -0.01(-0.02%) |
Feb 27, 2013 | 29.69 | 30.39 | 29.69 | 30.05 | 1,913,068 | +0.09(+0.31%) |
Feb 26, 2013 | 29.86 | 29.99 | 29.66 | 29.96 | 1,769,279 | +0.40(+1.36%) |
Feb 25, 2013 | 30.42 | 30.53 | 29.55 | 29.55 | 1,503,146 | -0.50(-1.67%) |
Feb 22, 2013 | 29.41 | 30.40 | 29.41 | 30.06 | 1,873,348 | +0.67(+2.28%) |
Feb 21, 2013 | 28.20 | 29.72 | 27.98 | 29.39 | 3,567,312 | +1.17(+4.15%) |
Feb 20, 2013 | 28.97 | 29.07 | 28.21 | 28.22 | 1,229,266 | -0.73(-2.51%) |
Feb 19, 2013 | 29.31 | 29.46 | 28.85 | 28.94 | 1,036,294 | -0.28(-0.96%) |
Feb 15, 2013 | 29.11 | 29.27 | 29.02 | 29.22 | 515,310 | +0.20(+0.69%) |
Feb 14, 2013 | 28.84 | 29.12 | 28.84 | 29.02 | 483,361 | +0.06(+0.20%) |
Feb 13, 2013 | 28.93 | 29.07 | 28.74 | 28.96 | 536,736 | +0.14(+0.50%) |
Feb 12, 2013 | 28.92 | 29.03 | 28.67 | 28.82 | 771,141 | -0.10(-0.35%) |
Feb 11, 2013 | 28.98 | 29.03 | 28.53 | 28.92 | 721,951 | +0.05(+0.17%) |
Feb 08, 2013 | 28.61 | 29.01 | 28.60 | 28.87 | 1,003,679 | +0.26(+0.90%) |
Feb 07, 2013 | 28.54 | 28.68 | 28.25 | 28.61 | 1,215,531 | +0.08(+0.28%) |
Feb 06, 2013 | 28.27 | 28.53 | 28.11 | 28.53 | 756,962 | +0.35(+1.25%) |
Feb 04, 2013 | 28.09 | 28.30 | 27.97 | 28.18 | 914,212 | +0.04(+0.15%) |
Feb 01, 2013 | 27.65 | 28.15 | 27.58 | 28.14 | 2,013,712 | +0.50(+1.82%) |
Jan 31, 2013 | 27.71 | 27.92 | 27.59 | 27.63 | 1,420,554 | -0.12(-0.44%) |
Jan 30, 2013 | 28.31 | 28.36 | 27.74 | 27.76 | 1,553,461 | -0.53(-1.88%) |
Jan 29, 2013 | 28.30 | 28.42 | 28.15 | 28.29 | 1,197,059 | -0.09(-0.30%) |
Jan 28, 2013 | 28.63 | 28.63 | 28.20 | 28.38 | 819,836 | -0.26(-0.90%) |
Jan 25, 2013 | 28.75 | 28.75 | 28.50 | 28.63 | 885,716 | +0.00(+0.00%) |
Jan 24, 2013 | 28.26 | 28.66 | 28.13 | 28.63 | 1,353,328 | +0.38(+1.35%) |
Jan 23, 2013 | 27.97 | 28.58 | 27.91 | 28.25 | 1,761,903 | +0.35(+1.24%) |
Jan 22, 2013 | 27.88 | 28.22 | 27.22 | 27.91 | 5,194,522 | -0.87(-3.02%) |
Jan 18, 2013 | 28.77 | 28.80 | 28.47 | 28.78 | 1,064,623 | +0.06(+0.20%) |
Jan 17, 2013 | 28.17 | 28.94 | 28.08 | 28.72 | 1,590,269 | +0.69(+2.46%) |
Jan 16, 2013 | 28.20 | 28.20 | 27.89 | 28.03 | 810,726 | -0.16(-0.56%) |
Jan 15, 2013 | 28.22 | 28.50 | 28.04 | 28.19 | 1,290,670 | +0.02(+0.08%) |
Jan 14, 2013 | 27.90 | 28.29 | 27.89 | 28.17 | 540,201 | +0.22(+0.80%) |
Jan 11, 2013 | 27.70 | 27.94 | 27.36 | 27.94 | 967,461 | +0.27(+0.96%) |
Jan 10, 2013 | 28.14 | 28.14 | 27.65 | 27.68 | 1,166,622 | -0.27(-0.98%) |
Jan 09, 2013 | 27.98 | 28.10 | 27.90 | 27.95 | 1,150,343 | +0.04(+0.13%) |
Jan 08, 2013 | 27.97 | 28.32 | 27.91 | 27.91 | 1,223,466 | -0.11(-0.39%) |
Jan 07, 2013 | 27.78 | 28.10 | 27.77 | 28.02 | 970,077 | +0.06(+0.23%) |
Jan 04, 2013 | 27.97 | 28.03 | 27.80 | 27.96 | 1,248,286 | -0.02(-0.08%) |
Jan 03, 2013 | 27.98 | 28.16 | 27.85 | 27.98 | 1,351,484 | -0.06(-0.23%) |
Jan 02, 2013 | 27.97 | 28.04 | 27.78 | 28.04 | 1,248,208 | +0.38(+1.38%) |
Dec 31, 2012 | 27.33 | 27.81 | 27.24 | 27.66 | 867,208 | +0.27(+1.00%) |
Dec 28, 2012 | 27.27 | 27.59 | 27.22 | 27.39 | 948,042 | -0.14(-0.50%) |
Dec 27, 2012 | 27.45 | 27.59 | 27.40 | 27.53 | 1,069,534 | +0.03(+0.10%) |
Dec 26, 2012 | 27.29 | 27.55 | 27.25 | 27.50 | 926,581 | +0.22(+0.82%) |
Dec 24, 2012 | 27.16 | 27.29 | 26.93 | 27.27 | 354,237 | +0.06(+0.21%) |
Dec 21, 2012 | 26.69 | 27.22 | 26.57 | 27.22 | 2,261,446 | +0.07(+0.26%) |
Dec 20, 2012 | 26.86 | 27.15 | 26.84 | 27.15 | 681,308 | +0.26(+0.96%) |
Dec 19, 2012 | 26.80 | 27.01 | 26.58 | 26.89 | 788,446 | +0.07(+0.27%) |
Dec 18, 2012 | 26.43 | 26.83 | 26.35 | 26.81 | 1,116,892 | +0.33(+1.25%) |
Dec 17, 2012 | 26.12 | 26.48 | 26.03 | 26.48 | 746,279 | +0.35(+1.32%) |
Dec 14, 2012 | 26.13 | 26.24 | 26.04 | 26.14 | 476,573 | -0.07(-0.27%) |
Dec 13, 2012 | 26.49 | 26.59 | 26.19 | 26.21 | 873,210 | -0.17(-0.65%) |
Dec 12, 2012 | 26.35 | 26.50 | 26.23 | 26.38 | 985,017 | +0.18(+0.68%) |
Dec 11, 2012 | 26.10 | 26.45 | 26.10 | 26.20 | 1,241,353 | +0.19(+0.74%) |
Dec 10, 2012 | 25.87 | 26.25 | 25.87 | 26.01 | 746,160 | +0.09(+0.36%) |
Dec 07, 2012 | 25.70 | 25.92 | 25.53 | 25.92 | 816,884 | +0.21(+0.83%) |
Dec 06, 2012 | 25.51 | 25.85 | 25.39 | 25.70 | 1,038,539 | +0.14(+0.53%) |
Dec 05, 2012 | 25.89 | 25.95 | 25.33 | 25.57 | 908,707 | -0.29(-1.11%) |