Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 28.32 | 28.68 | 28.31 | 28.49 | 6,029,629 | +0.21(+0.75%) |
Feb 27, 2013 | 27.98 | 28.56 | 27.98 | 28.27 | 3,476,880 | +0.20(+0.73%) |
Feb 26, 2013 | 28.12 | 28.35 | 27.89 | 28.07 | 3,206,185 | -0.77(-2.66%) |
Feb 22, 2013 | 28.48 | 28.84 | 28.41 | 28.84 | 2,520,709 | +0.47(+1.65%) |
Feb 21, 2013 | 28.87 | 28.87 | 28.25 | 28.37 | 3,051,958 | -0.29(-1.02%) |
Feb 20, 2013 | 28.98 | 29.11 | 28.64 | 28.66 | 2,523,259 | -0.35(-1.21%) |
Feb 19, 2013 | 28.54 | 29.04 | 28.52 | 29.01 | 3,893,895 | +0.60(+2.11%) |
Feb 15, 2013 | 28.75 | 28.76 | 28.25 | 28.41 | 5,181,232 | -0.27(-0.94%) |
Feb 14, 2013 | 28.76 | 28.81 | 28.57 | 28.68 | 3,740,706 | -0.19(-0.66%) |
Feb 13, 2013 | 29.03 | 29.18 | 28.84 | 28.87 | 2,125,459 | -0.10(-0.33%) |
Feb 12, 2013 | 28.82 | 29.06 | 28.82 | 28.97 | 2,262,672 | +0.20(+0.69%) |
Feb 11, 2013 | 28.90 | 28.96 | 28.60 | 28.77 | 3,325,964 | -0.10(-0.35%) |
Feb 08, 2013 | 28.83 | 28.93 | 28.62 | 28.87 | 3,541,498 | +0.04(+0.13%) |
Feb 07, 2013 | 29.20 | 29.22 | 28.82 | 28.84 | 3,196,052 | -0.36(-1.23%) |
Feb 06, 2013 | 29.19 | 29.33 | 28.85 | 29.20 | 4,205,274 | -0.26(-0.87%) |
Feb 04, 2013 | 29.34 | 29.72 | 29.26 | 29.45 | 5,179,815 | -0.16(-0.54%) |
Feb 01, 2013 | 29.41 | 30.00 | 29.21 | 29.61 | 5,357,028 | +0.42(+1.45%) |
Jan 31, 2013 | 29.17 | 29.35 | 28.87 | 29.19 | 7,858,918 | -0.11(-0.37%) |
Jan 30, 2013 | 29.56 | 29.77 | 29.19 | 29.30 | 7,434,178 | -0.50(-1.69%) |
Jan 29, 2013 | 29.94 | 30.01 | 29.78 | 29.80 | 4,371,903 | -0.14(-0.46%) |
Jan 28, 2013 | 29.82 | 29.99 | 29.74 | 29.94 | 3,766,998 | +0.21(+0.71%) |
Jan 25, 2013 | 29.47 | 29.73 | 29.27 | 29.73 | 4,106,978 | +0.34(+1.14%) |
Jan 24, 2013 | 29.06 | 29.42 | 29.04 | 29.39 | 5,009,282 | +0.40(+1.36%) |
Jan 23, 2013 | 28.70 | 29.03 | 28.60 | 29.00 | 2,826,571 | +0.23(+0.81%) |
Jan 22, 2013 | 28.81 | 28.95 | 28.62 | 28.76 | 4,224,174 | -0.13(-0.46%) |
Jan 18, 2013 | 28.44 | 28.93 | 28.32 | 28.90 | 5,393,591 | +0.57(+2.01%) |
Jan 17, 2013 | 28.21 | 28.40 | 28.18 | 28.32 | 3,685,846 | +0.20(+0.70%) |
Jan 16, 2013 | 28.00 | 28.16 | 27.87 | 28.13 | 2,812,438 | -0.01(-0.05%) |
Jan 15, 2013 | 27.80 | 28.16 | 27.60 | 28.14 | 2,754,191 | +0.12(+0.44%) |
Jan 14, 2013 | 28.02 | 28.03 | 27.84 | 28.02 | 1,852,609 | +0.01(+0.05%) |
Jan 11, 2013 | 27.84 | 28.01 | 27.79 | 28.00 | 2,461,979 | +0.18(+0.63%) |
Jan 10, 2013 | 28.11 | 28.11 | 27.64 | 27.83 | 3,863,080 | -0.13(-0.47%) |
Jan 09, 2013 | 27.76 | 28.00 | 27.62 | 27.96 | 3,553,500 | +0.28(+1.00%) |
Jan 08, 2013 | 27.76 | 27.80 | 27.53 | 27.68 | 3,320,470 | -0.09(-0.32%) |
Jan 07, 2013 | 27.49 | 27.92 | 27.49 | 27.77 | 3,455,635 | +0.18(+0.66%) |
Jan 04, 2013 | 27.37 | 27.62 | 27.28 | 27.59 | 3,583,347 | +0.23(+0.83%) |
Jan 03, 2013 | 27.39 | 27.52 | 27.26 | 27.36 | 4,199,497 | +0.04(+0.13%) |
Jan 02, 2013 | 27.23 | 27.34 | 27.10 | 27.32 | 4,762,185 | +0.63(+2.36%) |
Dec 31, 2012 | 26.12 | 26.76 | 26.02 | 26.69 | 3,632,283 | +0.53(+2.01%) |
Dec 28, 2012 | 26.37 | 26.64 | 26.16 | 26.17 | 2,365,739 | -0.37(-1.41%) |
Dec 27, 2012 | 26.39 | 26.60 | 26.04 | 26.54 | 3,142,616 | +0.15(+0.58%) |
Dec 26, 2012 | 26.79 | 26.79 | 26.23 | 26.39 | 2,819,759 | -0.33(-1.23%) |
Dec 24, 2012 | 26.54 | 26.81 | 26.47 | 26.72 | 1,255,008 | +0.04(+0.16%) |
Dec 21, 2012 | 26.55 | 26.76 | 26.38 | 26.67 | 7,222,889 | -0.09(-0.33%) |
Dec 20, 2012 | 26.12 | 26.92 | 26.08 | 26.76 | 4,927,008 | +0.69(+2.64%) |
Dec 19, 2012 | 26.23 | 26.31 | 26.06 | 26.07 | 4,084,864 | -0.14(-0.53%) |
Dec 18, 2012 | 25.78 | 26.23 | 25.78 | 26.21 | 3,630,045 | +0.43(+1.67%) |
Dec 17, 2012 | 25.79 | 25.84 | 25.59 | 25.78 | 3,338,297 | +0.10(+0.40%) |
Dec 14, 2012 | 25.61 | 25.93 | 25.54 | 25.68 | 2,790,832 | +0.06(+0.23%) |
Dec 13, 2012 | 25.73 | 25.73 | 25.54 | 25.62 | 4,955,926 | -0.18(-0.71%) |
Dec 12, 2012 | 25.83 | 25.92 | 25.57 | 25.80 | 2,826,948 | +0.03(+0.11%) |
Dec 11, 2012 | 25.81 | 25.91 | 25.72 | 25.77 | 2,360,992 | +0.04(+0.14%) |
Dec 10, 2012 | 25.78 | 25.87 | 25.67 | 25.74 | 3,680,184 | -0.04(-0.17%) |
Dec 07, 2012 | 25.56 | 25.79 | 25.45 | 25.78 | 4,722,881 | +0.24(+0.95%) |
Dec 06, 2012 | 25.10 | 25.54 | 25.08 | 25.54 | 4,179,529 | +0.45(+1.78%) |
Dec 05, 2012 | 25.09 | 25.22 | 24.91 | 25.09 | 4,220,941 | +0.03(+0.12%) |