Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 26.67 | 26.72 | 26.35 | 26.46 | 7,196,251 | -0.57(-2.11%) |
Feb 27, 2013 | 27.10 | 27.27 | 26.83 | 27.03 | 7,617,488 | -0.31(-1.13%) |
Feb 26, 2013 | 26.88 | 27.53 | 26.75 | 27.34 | 9,719,350 | +0.62(+2.32%) |
Feb 25, 2013 | 26.85 | 27.12 | 26.68 | 26.72 | 9,333,553 | +0.17(+0.65%) |
Feb 22, 2013 | 26.35 | 26.65 | 26.18 | 26.55 | 6,944,367 | +0.22(+0.84%) |
Feb 21, 2013 | 26.45 | 26.81 | 26.28 | 26.33 | 9,183,004 | -0.07(-0.28%) |
Feb 20, 2013 | 26.97 | 27.29 | 26.34 | 26.41 | 11,096,487 | -1.06(-3.86%) |
Feb 19, 2013 | 27.39 | 27.74 | 27.29 | 27.47 | 6,292,767 | -0.11(-0.38%) |
Feb 15, 2013 | 28.00 | 28.10 | 27.29 | 27.57 | 9,593,217 | -0.71(-2.51%) |
Feb 14, 2013 | 28.49 | 28.71 | 28.20 | 28.28 | 5,783,817 | -0.11(-0.40%) |
Feb 13, 2013 | 28.72 | 28.95 | 28.36 | 28.40 | 4,474,097 | -0.27(-0.94%) |
Feb 12, 2013 | 28.67 | 28.85 | 28.47 | 28.67 | 5,859,922 | -0.06(-0.20%) |
Feb 11, 2013 | 29.02 | 29.05 | 28.54 | 28.72 | 5,654,583 | -0.65(-2.22%) |
Feb 08, 2013 | 29.25 | 29.66 | 29.17 | 29.37 | 4,904,880 | -0.02(-0.06%) |
Feb 07, 2013 | 29.06 | 29.62 | 28.87 | 29.39 | 6,517,517 | +0.05(+0.17%) |
Feb 06, 2013 | 29.04 | 29.38 | 29.04 | 29.34 | 5,109,850 | +0.13(+0.45%) |
Feb 04, 2013 | 28.68 | 29.64 | 28.67 | 29.21 | 6,245,649 | +0.24(+0.84%) |
Feb 01, 2013 | 29.19 | 29.23 | 28.60 | 28.97 | 5,899,188 | +0.26(+0.91%) |
Jan 31, 2013 | 29.16 | 29.18 | 28.65 | 28.71 | 5,502,433 | -0.53(-1.81%) |
Jan 30, 2013 | 29.75 | 29.97 | 29.15 | 29.23 | 9,385,020 | -0.11(-0.39%) |
Jan 29, 2013 | 29.20 | 29.54 | 29.06 | 29.35 | 6,132,944 | +0.65(+2.27%) |
Jan 28, 2013 | 28.97 | 29.06 | 28.68 | 28.70 | 5,821,572 | -0.23(-0.79%) |
Jan 25, 2013 | 29.33 | 29.47 | 28.72 | 28.93 | 7,374,399 | -0.61(-2.07%) |
Jan 24, 2013 | 30.05 | 30.09 | 29.49 | 29.54 | 5,905,657 | -0.79(-2.60%) |
Jan 23, 2013 | 31.02 | 31.29 | 30.27 | 30.32 | 4,921,740 | -0.84(-2.69%) |
Jan 22, 2013 | 30.50 | 31.41 | 30.39 | 31.16 | 7,097,024 | +0.90(+2.98%) |
Jan 18, 2013 | 30.36 | 30.54 | 30.16 | 30.26 | 4,162,187 | -0.03(-0.11%) |
Jan 17, 2013 | 30.07 | 30.45 | 29.68 | 30.29 | 7,827,270 | +0.03(+0.11%) |
Jan 16, 2013 | 30.38 | 30.42 | 30.06 | 30.26 | 4,686,349 | -0.23(-0.75%) |
Jan 15, 2013 | 30.32 | 30.83 | 29.91 | 30.49 | 6,344,010 | +0.45(+1.49%) |
Jan 14, 2013 | 30.15 | 30.31 | 29.88 | 30.04 | 5,680,624 | +0.12(+0.41%) |
Jan 11, 2013 | 30.18 | 30.28 | 29.73 | 29.92 | 6,789,229 | -0.32(-1.07%) |
Jan 10, 2013 | 29.55 | 30.37 | 29.51 | 30.24 | 9,473,777 | +1.18(+4.08%) |
Jan 09, 2013 | 29.40 | 29.51 | 28.84 | 29.06 | 6,210,996 | -0.27(-0.91%) |
Jan 08, 2013 | 28.15 | 29.45 | 27.79 | 29.33 | 15,476,065 | +0.75(+2.64%) |
Jan 07, 2013 | 28.77 | 29.02 | 28.56 | 28.57 | 4,774,122 | -0.43(-1.48%) |
Jan 04, 2013 | 28.59 | 29.02 | 28.48 | 29.00 | 8,042,291 | +0.11(+0.39%) |
Jan 03, 2013 | 30.30 | 30.30 | 28.73 | 28.89 | 8,003,035 | -1.55(-5.09%) |
Jan 02, 2013 | 30.53 | 30.62 | 30.35 | 30.44 | 6,404,310 | +0.67(+2.23%) |
Dec 31, 2012 | 28.89 | 30.02 | 28.89 | 29.77 | 6,444,453 | +0.90(+3.12%) |
Dec 28, 2012 | 29.26 | 29.43 | 28.82 | 28.87 | 4,553,664 | -0.36(-1.22%) |
Dec 27, 2012 | 29.08 | 29.65 | 28.86 | 29.23 | 6,885,013 | -0.05(-0.17%) |
Dec 26, 2012 | 29.10 | 29.54 | 29.03 | 29.28 | 4,817,477 | +0.24(+0.84%) |
Dec 24, 2012 | 28.64 | 29.05 | 28.58 | 29.03 | 2,534,916 | +0.48(+1.68%) |
Dec 21, 2012 | 28.63 | 29.01 | 28.49 | 28.56 | 11,649,098 | -0.45(-1.54%) |
Dec 20, 2012 | 29.16 | 29.31 | 28.43 | 29.00 | 9,289,532 | -0.47(-1.60%) |
Dec 19, 2012 | 29.48 | 29.67 | 29.32 | 29.47 | 6,989,647 | -0.03(-0.11%) |
Dec 18, 2012 | 29.97 | 29.98 | 29.36 | 29.51 | 6,771,579 | -0.49(-1.62%) |
Dec 17, 2012 | 29.95 | 30.11 | 29.61 | 29.99 | 4,274,622 | +0.12(+0.41%) |
Dec 14, 2012 | 29.93 | 30.27 | 29.72 | 29.87 | 4,719,400 | -0.13(-0.43%) |
Dec 13, 2012 | 30.34 | 30.44 | 29.73 | 30.00 | 7,286,235 | -1.04(-3.35%) |
Dec 12, 2012 | 30.36 | 31.53 | 30.31 | 31.04 | 8,995,850 | +0.98(+3.27%) |
Dec 11, 2012 | 30.35 | 30.62 | 30.06 | 30.06 | 5,275,737 | -0.29(-0.96%) |
Dec 10, 2012 | 30.60 | 30.73 | 30.01 | 30.35 | 5,108,145 | +0.15(+0.48%) |
Dec 07, 2012 | 30.15 | 30.26 | 29.98 | 30.20 | 5,677,389 | +0.40(+1.36%) |
Dec 06, 2012 | 29.80 | 30.21 | 29.65 | 29.80 | 6,176,622 | -0.12(-0.41%) |
Dec 05, 2012 | 30.88 | 30.94 | 29.86 | 29.92 | 7,293,712 | -0.95(-3.07%) |