Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 29.80 | 30.07 | 29.37 | 29.44 | 1,603,833 | -0.13(-0.46%) |
Feb 27, 2013 | 28.77 | 29.81 | 28.77 | 29.57 | 1,798,298 | +0.69(+2.39%) |
Feb 26, 2013 | 28.05 | 29.09 | 27.45 | 28.88 | 3,518,706 | +1.09(+3.91%) |
Feb 25, 2013 | 29.43 | 29.57 | 27.80 | 27.80 | 3,304,438 | -1.34(-4.59%) |
Feb 22, 2013 | 28.70 | 29.41 | 28.69 | 29.13 | 2,456,762 | +0.66(+2.33%) |
Feb 21, 2013 | 29.11 | 29.19 | 27.52 | 28.47 | 4,968,475 | -0.68(-2.34%) |
Feb 20, 2013 | 30.81 | 31.94 | 29.04 | 29.15 | 8,420,904 | -2.17(-6.93%) |
Feb 19, 2013 | 31.35 | 31.48 | 30.94 | 31.32 | 2,732,254 | -0.01(-0.03%) |
Feb 15, 2013 | 31.49 | 31.51 | 31.12 | 31.33 | 2,165,464 | -0.07(-0.23%) |
Feb 14, 2013 | 31.42 | 31.77 | 31.22 | 31.40 | 1,747,105 | -0.21(-0.65%) |
Feb 13, 2013 | 31.46 | 32.09 | 31.44 | 31.61 | 2,841,403 | +0.35(+1.12%) |
Feb 12, 2013 | 30.06 | 31.63 | 30.05 | 31.26 | 3,947,826 | +1.40(+4.69%) |
Feb 11, 2013 | 30.25 | 30.25 | 29.66 | 29.86 | 1,470,605 | -0.21(-0.69%) |
Feb 08, 2013 | 29.58 | 30.14 | 29.52 | 30.07 | 2,192,491 | +0.51(+1.73%) |
Feb 07, 2013 | 29.50 | 29.82 | 29.06 | 29.56 | 2,200,521 | -0.02(-0.06%) |
Feb 06, 2013 | 29.08 | 29.76 | 29.08 | 29.57 | 1,830,679 | +0.86(+3.00%) |
Feb 04, 2013 | 29.17 | 29.57 | 28.60 | 28.71 | 2,619,042 | -0.82(-2.77%) |
Feb 01, 2013 | 29.47 | 30.03 | 29.25 | 29.53 | 2,641,417 | +0.48(+1.64%) |
Jan 31, 2013 | 28.60 | 29.21 | 28.20 | 29.05 | 3,411,014 | +0.36(+1.25%) |
Jan 30, 2013 | 29.28 | 29.60 | 28.65 | 28.69 | 2,516,736 | -0.66(-2.26%) |
Jan 29, 2013 | 29.61 | 29.99 | 29.10 | 29.36 | 2,090,907 | -0.25(-0.85%) |
Jan 28, 2013 | 29.07 | 29.79 | 28.42 | 29.61 | 5,154,503 | +0.85(+2.96%) |
Jan 25, 2013 | 26.11 | 28.86 | 26.11 | 28.76 | 9,121,136 | +3.25(+12.73%) |
Jan 24, 2013 | 25.72 | 26.30 | 25.37 | 25.51 | 3,054,281 | -0.31(-1.18%) |
Jan 23, 2013 | 26.20 | 26.21 | 25.73 | 25.81 | 1,877,528 | -0.36(-1.37%) |
Jan 22, 2013 | 26.51 | 26.53 | 26.01 | 26.17 | 2,446,216 | -0.32(-1.22%) |
Jan 18, 2013 | 26.33 | 26.50 | 25.98 | 26.50 | 1,889,784 | +0.22(+0.85%) |
Jan 17, 2013 | 26.20 | 26.42 | 26.06 | 26.27 | 1,933,119 | +0.24(+0.93%) |
Jan 16, 2013 | 25.85 | 26.07 | 25.69 | 26.03 | 2,397,169 | +0.14(+0.55%) |
Jan 15, 2013 | 25.58 | 25.96 | 25.53 | 25.89 | 2,071,139 | +0.13(+0.52%) |
Jan 14, 2013 | 26.26 | 26.41 | 25.60 | 25.75 | 2,074,583 | -0.66(-2.51%) |
Jan 11, 2013 | 26.42 | 26.69 | 26.02 | 26.42 | 1,879,584 | +0.09(+0.34%) |
Jan 10, 2013 | 26.59 | 26.73 | 26.11 | 26.33 | 2,061,989 | -0.02(-0.07%) |
Jan 09, 2013 | 26.47 | 26.70 | 26.24 | 26.34 | 1,385,600 | +0.00(+0.00%) |
Jan 08, 2013 | 26.59 | 26.68 | 26.17 | 26.34 | 1,201,788 | -0.27(-1.01%) |
Jan 07, 2013 | 26.35 | 26.70 | 26.27 | 26.61 | 1,549,539 | +0.07(+0.27%) |
Jan 04, 2013 | 26.14 | 26.67 | 25.98 | 26.54 | 2,274,163 | +0.47(+1.79%) |
Jan 03, 2013 | 26.77 | 26.91 | 25.88 | 26.07 | 4,253,643 | -0.53(-1.99%) |
Jan 02, 2013 | 26.47 | 26.61 | 26.08 | 26.60 | 4,063,898 | +1.40(+5.55%) |
Dec 31, 2012 | 23.60 | 25.42 | 23.54 | 25.20 | 2,557,610 | +1.59(+6.72%) |
Dec 28, 2012 | 24.06 | 24.12 | 23.55 | 23.62 | 1,483,722 | -0.45(-1.86%) |
Dec 27, 2012 | 24.01 | 24.17 | 23.41 | 24.06 | 1,285,615 | +0.13(+0.52%) |
Dec 26, 2012 | 24.11 | 24.65 | 23.93 | 23.94 | 1,244,520 | -0.04(-0.19%) |
Dec 24, 2012 | 24.02 | 24.23 | 23.60 | 23.98 | 707,089 | -0.04(-0.19%) |
Dec 21, 2012 | 22.97 | 24.03 | 22.65 | 24.03 | 4,504,674 | -0.13(-0.52%) |
Dec 20, 2012 | 24.18 | 24.23 | 23.67 | 24.15 | 1,733,684 | +0.00(+0.00%) |
Dec 19, 2012 | 24.49 | 24.79 | 23.90 | 24.15 | 2,988,373 | -0.25(-1.03%) |
Dec 18, 2012 | 23.44 | 24.42 | 23.41 | 24.41 | 3,808,494 | +0.97(+4.13%) |
Dec 17, 2012 | 23.10 | 23.58 | 23.03 | 23.44 | 2,676,945 | +0.57(+2.51%) |
Dec 14, 2012 | 22.92 | 23.37 | 22.68 | 22.86 | 4,298,444 | -0.27(-1.16%) |
Dec 13, 2012 | 23.61 | 23.84 | 22.78 | 23.13 | 3,788,606 | -0.48(-2.05%) |
Dec 12, 2012 | 23.36 | 23.93 | 23.29 | 23.62 | 4,043,086 | +0.57(+2.45%) |
Dec 11, 2012 | 23.44 | 23.64 | 23.00 | 23.05 | 4,536,337 | -0.24(-1.04%) |
Dec 10, 2012 | 22.30 | 23.41 | 22.13 | 23.29 | 4,095,418 | +0.99(+4.42%) |
Dec 07, 2012 | 21.89 | 22.42 | 21.84 | 22.31 | 2,902,377 | +0.59(+2.73%) |
Dec 06, 2012 | 21.86 | 21.93 | 21.26 | 21.71 | 2,681,708 | -0.25(-1.14%) |
Dec 05, 2012 | 21.77 | 22.43 | 21.64 | 21.96 | 3,077,497 | +0.20(+0.91%) |