Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 24.09 | 24.32 | 23.61 | 24.04 | 1,996,416 | -0.13(-0.54%) |
Feb 27, 2013 | 24.18 | 24.48 | 23.90 | 24.17 | 2,286,756 | +0.29(+1.21%) |
Feb 26, 2013 | 24.57 | 24.75 | 23.74 | 23.88 | 3,357,526 | -0.58(-2.37%) |
Feb 25, 2013 | 25.51 | 25.91 | 24.46 | 24.46 | 2,305,486 | -0.93(-3.66%) |
Feb 22, 2013 | 25.12 | 25.78 | 25.01 | 25.39 | 2,740,066 | +0.54(+2.17%) |
Feb 21, 2013 | 25.28 | 25.30 | 23.60 | 24.85 | 5,771,190 | -0.51(-2.01%) |
Feb 20, 2013 | 27.41 | 27.41 | 25.30 | 25.36 | 4,617,992 | -1.93(-7.07%) |
Feb 19, 2013 | 27.47 | 27.66 | 27.03 | 27.29 | 1,697,062 | -0.22(-0.80%) |
Feb 15, 2013 | 27.82 | 28.05 | 27.40 | 27.51 | 1,330,859 | -0.27(-0.97%) |
Feb 14, 2013 | 27.45 | 27.90 | 27.31 | 27.78 | 1,248,238 | +0.13(+0.47%) |
Feb 13, 2013 | 27.76 | 28.23 | 27.41 | 27.65 | 1,467,390 | -0.10(-0.36%) |
Feb 12, 2013 | 27.94 | 28.20 | 27.62 | 27.75 | 2,058,003 | -0.22(-0.79%) |
Feb 11, 2013 | 27.52 | 28.15 | 27.26 | 27.97 | 1,585,221 | +0.35(+1.27%) |
Feb 08, 2013 | 27.24 | 27.88 | 27.24 | 27.62 | 1,832,165 | +0.36(+1.32%) |
Feb 07, 2013 | 28.15 | 28.15 | 27.10 | 27.26 | 2,165,328 | -0.65(-2.33%) |
Feb 06, 2013 | 27.21 | 28.14 | 27.09 | 27.91 | 2,878,086 | +0.53(+1.94%) |
Feb 04, 2013 | 28.14 | 28.47 | 27.33 | 27.38 | 2,452,639 | -1.10(-3.86%) |
Feb 01, 2013 | 28.59 | 28.75 | 28.17 | 28.48 | 1,736,933 | +0.25(+0.89%) |
Jan 31, 2013 | 28.68 | 28.82 | 28.04 | 28.23 | 1,655,845 | -0.41(-1.43%) |
Jan 30, 2013 | 28.41 | 28.88 | 27.67 | 28.64 | 3,193,725 | +0.21(+0.74%) |
Jan 29, 2013 | 29.01 | 29.09 | 28.15 | 28.43 | 2,060,781 | -0.43(-1.49%) |
Jan 28, 2013 | 29.40 | 30.00 | 28.62 | 28.86 | 3,954,311 | -0.56(-1.90%) |
Jan 25, 2013 | 27.78 | 30.15 | 27.63 | 29.42 | 10,044,252 | +2.71(+10.15%) |
Jan 24, 2013 | 27.59 | 28.03 | 26.50 | 26.71 | 9,637,949 | -3.24(-10.82%) |
Jan 23, 2013 | 29.11 | 30.00 | 29.07 | 29.95 | 3,773,046 | +0.95(+3.28%) |
Jan 22, 2013 | 29.43 | 29.66 | 28.72 | 29.00 | 2,244,712 | -0.39(-1.33%) |
Jan 18, 2013 | 29.64 | 29.98 | 29.24 | 29.39 | 2,191,170 | -0.39(-1.31%) |
Jan 17, 2013 | 29.57 | 29.91 | 29.26 | 29.78 | 2,380,177 | +0.26(+0.88%) |
Jan 16, 2013 | 28.50 | 29.69 | 28.37 | 29.52 | 4,103,149 | +1.57(+5.62%) |
Jan 15, 2013 | 28.62 | 28.75 | 27.65 | 27.95 | 3,968,616 | -0.67(-2.34%) |
Jan 14, 2013 | 30.05 | 30.46 | 28.42 | 28.62 | 7,691,212 | -2.96(-9.37%) |
Jan 11, 2013 | 31.47 | 31.70 | 31.26 | 31.58 | 2,060,156 | +0.04(+0.13%) |
Jan 10, 2013 | 31.62 | 31.97 | 30.71 | 31.54 | 4,875,968 | +1.33(+4.40%) |
Jan 09, 2013 | 30.20 | 30.75 | 29.85 | 30.21 | 2,928,964 | +0.24(+0.80%) |
Jan 08, 2013 | 30.17 | 30.56 | 29.57 | 29.97 | 4,221,183 | +0.30(+1.01%) |
Jan 07, 2013 | 28.32 | 29.69 | 28.15 | 29.67 | 3,420,827 | +1.35(+4.77%) |
Jan 04, 2013 | 29.00 | 29.09 | 27.89 | 28.32 | 4,498,385 | -1.03(-3.51%) |
Jan 03, 2013 | 29.84 | 30.01 | 29.27 | 29.35 | 2,117,879 | -0.49(-1.64%) |
Jan 02, 2013 | 30.29 | 30.37 | 29.56 | 29.84 | 4,252,914 | +0.87(+3.00%) |
Dec 31, 2012 | 27.18 | 29.17 | 27.02 | 28.97 | 3,525,473 | +1.86(+6.86%) |
Dec 28, 2012 | 27.16 | 27.50 | 27.01 | 27.11 | 1,321,255 | -0.45(-1.63%) |
Dec 27, 2012 | 27.78 | 28.02 | 26.82 | 27.56 | 1,997,464 | -0.17(-0.61%) |
Dec 26, 2012 | 27.95 | 28.16 | 27.45 | 27.73 | 1,386,712 | -0.20(-0.72%) |
Dec 24, 2012 | 27.56 | 28.08 | 27.50 | 27.93 | 938,731 | +0.09(+0.32%) |
Dec 21, 2012 | 26.99 | 27.85 | 26.25 | 27.84 | 2,557,327 | +0.04(+0.15%) |
Dec 20, 2012 | 28.32 | 28.53 | 27.32 | 27.80 | 2,406,229 | -0.57(-2.01%) |
Dec 19, 2012 | 28.43 | 28.89 | 27.99 | 28.37 | 2,336,622 | -0.07(-0.25%) |
Dec 18, 2012 | 27.53 | 28.70 | 27.51 | 28.44 | 3,758,910 | +1.15(+4.21%) |
Dec 17, 2012 | 25.98 | 27.30 | 25.60 | 27.29 | 5,093,072 | +1.70(+6.65%) |
Dec 14, 2012 | 26.55 | 26.61 | 25.31 | 25.59 | 7,972,979 | -1.82(-6.65%) |
Dec 13, 2012 | 28.83 | 29.05 | 27.12 | 27.41 | 4,902,276 | -1.71(-5.87%) |
Dec 12, 2012 | 29.49 | 29.49 | 28.71 | 29.12 | 2,676,132 | -0.16(-0.54%) |
Dec 11, 2012 | 28.01 | 29.45 | 27.85 | 29.28 | 4,360,998 | +1.65(+5.97%) |
Dec 10, 2012 | 28.40 | 28.55 | 27.25 | 27.63 | 4,136,194 | -0.97(-3.39%) |
Dec 07, 2012 | 29.13 | 29.15 | 28.20 | 28.60 | 2,279,687 | -0.14(-0.49%) |
Dec 06, 2012 | 28.55 | 29.41 | 28.05 | 28.74 | 3,885,871 | +0.02(+0.07%) |
Dec 05, 2012 | 29.78 | 29.90 | 28.61 | 28.72 | 3,775,284 | -1.05(-3.53%) |