Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 28.72 | 28.96 | 28.66 | 28.71 | 9,311,832 | -0.07(-0.25%) |
Feb 27, 2013 | 28.35 | 28.90 | 28.35 | 28.78 | 13,336,297 | +0.46(+1.62%) |
Feb 26, 2013 | 28.35 | 28.52 | 28.02 | 28.32 | 22,091,778 | -0.48(-1.66%) |
Feb 22, 2013 | 28.80 | 28.93 | 28.58 | 28.80 | 13,335,731 | +0.00(+0.00%) |
Feb 21, 2013 | 28.86 | 29.13 | 28.67 | 28.80 | 20,878,592 | -0.11(-0.37%) |
Feb 20, 2013 | 29.41 | 29.49 | 28.88 | 28.91 | 27,839,658 | -0.48(-1.64%) |
Feb 19, 2013 | 29.16 | 29.51 | 29.03 | 29.39 | 26,299,452 | +0.52(+1.81%) |
Feb 15, 2013 | 28.88 | 29.35 | 28.64 | 28.87 | 37,761,252 | -0.11(-0.38%) |
Feb 14, 2013 | 28.89 | 29.09 | 28.74 | 28.98 | 14,217,124 | +0.00(+0.00%) |
Feb 13, 2013 | 29.07 | 29.21 | 28.90 | 28.98 | 16,473,216 | -0.04(-0.13%) |
Feb 12, 2013 | 29.20 | 29.20 | 28.96 | 29.02 | 9,204,627 | +0.02(+0.06%) |
Feb 11, 2013 | 29.13 | 29.13 | 28.95 | 29.00 | 10,662,128 | -0.09(-0.32%) |
Feb 08, 2013 | 29.00 | 29.11 | 28.91 | 29.10 | 10,564,331 | +0.23(+0.79%) |
Feb 07, 2013 | 29.06 | 29.12 | 28.63 | 28.87 | 16,657,524 | -0.13(-0.46%) |
Feb 06, 2013 | 28.85 | 29.08 | 28.76 | 29.00 | 8,851,550 | +0.60(+2.12%) |
Feb 04, 2013 | 28.52 | 28.66 | 28.34 | 28.40 | 14,740,232 | -0.33(-1.15%) |
Feb 01, 2013 | 28.90 | 28.90 | 28.59 | 28.73 | 18,967,286 | +0.04(+0.13%) |
Jan 31, 2013 | 28.34 | 28.73 | 28.34 | 28.69 | 15,849,509 | +0.26(+0.90%) |
Jan 30, 2013 | 28.72 | 28.72 | 28.33 | 28.43 | 12,608,227 | -0.27(-0.94%) |
Jan 29, 2013 | 28.66 | 28.70 | 28.41 | 28.70 | 12,433,785 | +0.04(+0.13%) |
Jan 28, 2013 | 28.66 | 28.73 | 28.48 | 28.67 | 12,158,924 | -0.06(-0.21%) |
Jan 25, 2013 | 28.40 | 28.73 | 28.40 | 28.73 | 18,513,714 | +0.40(+1.42%) |
Jan 24, 2013 | 28.34 | 28.64 | 28.22 | 28.32 | 18,693,328 | +0.24(+0.85%) |
Jan 23, 2013 | 27.93 | 28.11 | 27.93 | 28.08 | 6,272,999 | +0.02(+0.08%) |
Jan 22, 2013 | 28.04 | 28.07 | 27.89 | 28.06 | 11,545,733 | +0.03(+0.11%) |
Jan 18, 2013 | 27.81 | 28.06 | 27.77 | 28.03 | 14,982,477 | +0.14(+0.51%) |
Jan 17, 2013 | 27.81 | 27.96 | 27.76 | 27.89 | 19,270,164 | +0.18(+0.66%) |
Jan 16, 2013 | 27.49 | 27.81 | 27.49 | 27.71 | 9,522,477 | +0.09(+0.33%) |
Jan 15, 2013 | 26.94 | 27.68 | 26.94 | 27.62 | 32,836,188 | +0.56(+2.09%) |
Jan 14, 2013 | 27.00 | 27.08 | 26.67 | 27.05 | 21,131,154 | +0.08(+0.29%) |
Jan 11, 2013 | 26.95 | 27.00 | 26.81 | 26.98 | 13,303,252 | -0.00(-0.02%) |
Jan 10, 2013 | 26.91 | 27.00 | 26.74 | 26.98 | 16,853,582 | +0.01(+0.05%) |
Jan 09, 2013 | 26.98 | 27.11 | 26.91 | 26.97 | 11,267,919 | +0.02(+0.06%) |
Jan 08, 2013 | 27.01 | 27.11 | 26.85 | 26.95 | 7,947,683 | -0.11(-0.40%) |
Jan 07, 2013 | 27.31 | 27.31 | 26.95 | 27.06 | 8,737,334 | -0.30(-1.08%) |
Jan 04, 2013 | 27.20 | 27.43 | 27.13 | 27.35 | 8,654,929 | +0.21(+0.79%) |
Jan 03, 2013 | 27.15 | 27.35 | 26.92 | 27.14 | 18,188,276 | +0.24(+0.91%) |
Jan 02, 2013 | 26.94 | 27.17 | 26.74 | 26.89 | 19,414,302 | +0.20(+0.76%) |
Dec 31, 2012 | 25.99 | 26.73 | 25.96 | 26.69 | 9,820,407 | +0.63(+2.41%) |
Dec 28, 2012 | 25.99 | 26.30 | 25.93 | 26.06 | 7,956,933 | -0.13(-0.51%) |
Dec 27, 2012 | 26.17 | 26.23 | 25.72 | 26.20 | 14,455,742 | +0.06(+0.21%) |
Dec 26, 2012 | 26.61 | 26.65 | 26.08 | 26.14 | 16,244,417 | -0.46(-1.74%) |
Dec 24, 2012 | 26.75 | 26.75 | 26.59 | 26.60 | 942,426 | -0.05(-0.18%) |
Dec 21, 2012 | 26.45 | 26.71 | 26.22 | 26.65 | 12,978,214 | -0.25(-0.91%) |
Dec 20, 2012 | 26.94 | 27.00 | 26.77 | 26.90 | 8,126,592 | -0.05(-0.19%) |
Dec 19, 2012 | 26.98 | 27.21 | 26.95 | 26.95 | 5,896,279 | -0.06(-0.24%) |
Dec 18, 2012 | 26.91 | 27.14 | 26.75 | 27.01 | 14,785,081 | +0.26(+0.97%) |
Dec 17, 2012 | 26.36 | 26.75 | 26.33 | 26.75 | 5,781,517 | +0.43(+1.64%) |
Dec 14, 2012 | 26.17 | 26.50 | 26.17 | 26.32 | 8,791,912 | -0.11(-0.42%) |
Dec 13, 2012 | 26.53 | 26.69 | 26.34 | 26.43 | 8,053,061 | +0.00(+0.02%) |
Dec 12, 2012 | 26.76 | 26.76 | 26.37 | 26.42 | 8,473,423 | -0.14(-0.51%) |
Dec 11, 2012 | 26.61 | 26.85 | 26.48 | 26.56 | 6,591,944 | +0.09(+0.34%) |
Dec 10, 2012 | 26.51 | 26.67 | 26.40 | 26.47 | 14,847,218 | -0.14(-0.54%) |
Dec 07, 2012 | 26.84 | 26.84 | 26.47 | 26.61 | 6,463,650 | +0.01(+0.05%) |
Dec 06, 2012 | 26.58 | 26.74 | 26.43 | 26.60 | 5,748,089 | +0.08(+0.30%) |
Dec 05, 2012 | 26.56 | 26.74 | 26.34 | 26.52 | 6,459,294 | -0.10(-0.38%) |