Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 26.47 | 26.60 | 25.87 | 26.03 | 2,832,489 | -0.84(-3.12%) |
Feb 27, 2013 | 26.86 | 27.14 | 26.66 | 26.86 | 2,341,530 | -0.09(-0.35%) |
Feb 26, 2013 | 26.30 | 27.07 | 25.88 | 26.96 | 3,232,943 | +0.73(+2.77%) |
Feb 25, 2013 | 26.22 | 26.59 | 26.05 | 26.23 | 2,169,379 | +0.39(+1.49%) |
Feb 22, 2013 | 25.86 | 26.06 | 25.45 | 25.85 | 1,323,109 | -0.08(-0.30%) |
Feb 21, 2013 | 24.97 | 26.25 | 24.89 | 25.92 | 3,118,482 | +1.11(+4.48%) |
Feb 20, 2013 | 25.78 | 25.89 | 24.77 | 24.81 | 3,392,752 | -1.40(-5.33%) |
Feb 19, 2013 | 26.19 | 26.44 | 26.06 | 26.21 | 2,039,623 | -0.25(-0.95%) |
Feb 15, 2013 | 27.74 | 27.79 | 26.24 | 26.46 | 3,594,193 | -1.62(-5.77%) |
Feb 14, 2013 | 28.55 | 29.37 | 28.03 | 28.08 | 2,141,620 | -0.28(-1.00%) |
Feb 13, 2013 | 28.69 | 29.27 | 28.28 | 28.36 | 1,820,379 | -0.39(-1.34%) |
Feb 12, 2013 | 28.39 | 28.91 | 28.08 | 28.75 | 1,227,262 | +0.33(+1.15%) |
Feb 11, 2013 | 28.85 | 28.93 | 28.31 | 28.42 | 1,386,250 | -0.82(-2.81%) |
Feb 08, 2013 | 29.34 | 29.49 | 29.07 | 29.24 | 1,099,429 | -0.12(-0.42%) |
Feb 07, 2013 | 29.03 | 29.50 | 28.67 | 29.36 | 1,840,117 | +0.05(+0.18%) |
Feb 06, 2013 | 29.32 | 29.67 | 29.15 | 29.31 | 1,825,424 | -0.28(-0.96%) |
Feb 04, 2013 | 29.45 | 30.22 | 29.45 | 29.59 | 1,547,249 | -0.15(-0.52%) |
Feb 01, 2013 | 29.89 | 30.18 | 29.22 | 29.75 | 1,637,831 | +0.28(+0.94%) |
Jan 31, 2013 | 29.86 | 30.05 | 29.42 | 29.47 | 1,468,260 | -0.53(-1.76%) |
Jan 30, 2013 | 30.15 | 30.75 | 29.94 | 30.00 | 2,461,934 | +0.26(+0.89%) |
Jan 29, 2013 | 29.87 | 30.06 | 29.52 | 29.74 | 1,824,161 | +0.27(+0.92%) |
Jan 28, 2013 | 29.46 | 29.56 | 29.28 | 29.47 | 2,045,525 | -0.04(-0.13%) |
Jan 25, 2013 | 30.50 | 30.56 | 29.30 | 29.50 | 3,293,565 | -1.08(-3.53%) |
Jan 24, 2013 | 31.49 | 31.70 | 30.57 | 30.58 | 3,104,229 | -1.14(-3.59%) |
Jan 23, 2013 | 32.40 | 32.69 | 31.69 | 31.72 | 1,868,036 | -0.87(-2.66%) |
Jan 22, 2013 | 32.47 | 32.59 | 32.01 | 32.59 | 2,011,001 | +0.07(+0.22%) |
Jan 18, 2013 | 32.53 | 32.67 | 32.38 | 32.52 | 1,714,612 | -0.01(-0.04%) |
Jan 17, 2013 | 32.53 | 32.80 | 31.90 | 32.53 | 2,147,933 | -0.20(-0.61%) |
Jan 16, 2013 | 32.63 | 32.88 | 32.45 | 32.73 | 1,179,910 | -0.08(-0.25%) |
Jan 15, 2013 | 32.64 | 33.14 | 32.40 | 32.82 | 1,288,902 | +0.21(+0.63%) |
Jan 14, 2013 | 33.05 | 33.09 | 32.46 | 32.61 | 1,397,586 | -0.10(-0.31%) |
Jan 11, 2013 | 32.48 | 32.90 | 32.19 | 32.71 | 1,269,332 | +0.12(+0.35%) |
Jan 10, 2013 | 32.44 | 32.78 | 32.06 | 32.60 | 1,874,000 | +0.52(+1.62%) |
Jan 09, 2013 | 32.12 | 32.22 | 31.57 | 32.08 | 1,373,679 | +0.01(+0.02%) |
Jan 08, 2013 | 31.90 | 32.36 | 31.76 | 32.07 | 2,402,383 | +0.17(+0.52%) |
Jan 07, 2013 | 32.57 | 32.57 | 31.85 | 31.90 | 2,699,889 | -0.93(-2.84%) |
Jan 04, 2013 | 32.71 | 32.93 | 32.27 | 32.84 | 2,334,076 | -0.31(-0.93%) |
Jan 03, 2013 | 34.10 | 34.35 | 32.95 | 33.14 | 2,568,044 | -1.15(-3.36%) |
Jan 02, 2013 | 34.50 | 34.58 | 34.27 | 34.30 | 2,922,678 | +0.59(+1.74%) |
Dec 31, 2012 | 32.58 | 34.06 | 32.53 | 33.71 | 2,048,727 | +1.12(+3.43%) |
Dec 28, 2012 | 32.76 | 33.14 | 32.55 | 32.59 | 1,647,356 | -0.11(-0.33%) |
Dec 27, 2012 | 32.40 | 33.10 | 32.22 | 32.70 | 2,055,321 | +0.28(+0.85%) |
Dec 26, 2012 | 32.78 | 32.89 | 32.19 | 32.42 | 1,552,081 | -0.33(-1.02%) |
Dec 24, 2012 | 32.84 | 32.98 | 32.39 | 32.76 | 798,063 | -0.05(-0.14%) |
Dec 21, 2012 | 32.45 | 33.19 | 32.42 | 32.80 | 5,982,087 | +0.11(+0.33%) |
Dec 20, 2012 | 32.57 | 32.82 | 32.03 | 32.69 | 3,004,945 | -0.39(-1.17%) |
Dec 19, 2012 | 33.34 | 33.41 | 32.87 | 33.08 | 2,836,725 | -0.38(-1.13%) |
Dec 18, 2012 | 34.21 | 34.26 | 33.18 | 33.46 | 3,061,578 | -0.75(-2.18%) |
Dec 17, 2012 | 34.30 | 34.36 | 33.74 | 34.21 | 2,098,365 | -0.17(-0.49%) |
Dec 14, 2012 | 34.24 | 34.76 | 34.15 | 34.37 | 1,570,068 | +0.06(+0.19%) |
Dec 13, 2012 | 34.30 | 34.74 | 33.97 | 34.31 | 2,460,407 | -0.61(-1.75%) |
Dec 12, 2012 | 34.74 | 35.27 | 34.51 | 34.92 | 2,731,000 | +0.41(+1.17%) |
Dec 11, 2012 | 34.58 | 35.09 | 34.37 | 34.51 | 2,449,966 | -0.37(-1.05%) |
Dec 10, 2012 | 34.75 | 35.16 | 34.66 | 34.88 | 1,806,776 | +0.37(+1.06%) |
Dec 07, 2012 | 34.44 | 34.65 | 34.24 | 34.51 | 1,691,344 | +0.39(+1.15%) |
Dec 06, 2012 | 33.57 | 34.37 | 33.46 | 34.12 | 1,990,703 | +0.42(+1.26%) |
Dec 05, 2012 | 34.67 | 34.76 | 33.63 | 33.70 | 2,382,985 | -1.06(-3.05%) |