Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 28.42 | 29.45 | 28.19 | 29.01 | 2,619,813 | +0.80(+2.85%) |
Feb 27, 2013 | 27.53 | 28.41 | 27.52 | 28.21 | 1,202,819 | +0.61(+2.19%) |
Feb 26, 2013 | 27.28 | 27.79 | 27.12 | 27.60 | 1,169,567 | +0.38(+1.40%) |
Feb 25, 2013 | 27.07 | 27.75 | 26.91 | 27.22 | 2,210,397 | +0.33(+1.23%) |
Feb 22, 2013 | 27.90 | 28.35 | 26.71 | 26.89 | 2,607,241 | -0.87(-3.14%) |
Feb 21, 2013 | 28.21 | 28.27 | 27.68 | 27.76 | 1,584,796 | -0.53(-1.87%) |
Feb 20, 2013 | 28.90 | 29.19 | 28.17 | 28.29 | 2,164,550 | -0.65(-2.26%) |
Feb 19, 2013 | 29.01 | 29.10 | 28.31 | 28.95 | 2,149,447 | +0.10(+0.34%) |
Feb 15, 2013 | 30.04 | 30.60 | 28.69 | 28.85 | 2,416,446 | -0.46(-1.57%) |
Feb 14, 2013 | 29.75 | 29.93 | 27.61 | 29.31 | 4,977,578 | -0.69(-2.31%) |
Feb 13, 2013 | 29.40 | 30.06 | 29.11 | 30.00 | 1,454,026 | +0.79(+2.70%) |
Feb 12, 2013 | 29.93 | 30.05 | 28.87 | 29.21 | 1,151,631 | -0.53(-1.79%) |
Feb 11, 2013 | 29.44 | 29.98 | 29.02 | 29.74 | 1,121,108 | +0.48(+1.65%) |
Feb 08, 2013 | 29.79 | 30.06 | 29.23 | 29.26 | 855,626 | -0.57(-1.92%) |
Feb 07, 2013 | 28.97 | 30.22 | 28.97 | 29.83 | 1,985,392 | +0.67(+2.30%) |
Feb 06, 2013 | 28.66 | 29.37 | 28.35 | 29.16 | 1,979,990 | -0.06(-0.19%) |
Feb 04, 2013 | 28.22 | 29.60 | 27.62 | 29.22 | 2,628,761 | +0.00(+0.00%) |
Feb 01, 2013 | 29.83 | 29.88 | 29.01 | 29.22 | 834,194 | -0.39(-1.32%) |
Jan 31, 2013 | 29.20 | 29.96 | 29.02 | 29.61 | 1,233,672 | +0.47(+1.61%) |
Jan 30, 2013 | 29.99 | 30.14 | 29.01 | 29.14 | 2,010,204 | -0.86(-2.87%) |
Jan 29, 2013 | 30.06 | 30.57 | 29.85 | 30.00 | 1,727,190 | +0.10(+0.33%) |
Jan 28, 2013 | 31.44 | 31.72 | 29.25 | 29.90 | 4,826,099 | -1.61(-5.10%) |
Jan 25, 2013 | 31.20 | 31.77 | 30.97 | 31.51 | 1,325,483 | +0.43(+1.39%) |
Jan 24, 2013 | 31.29 | 31.36 | 30.97 | 31.08 | 765,247 | -0.17(-0.54%) |
Jan 23, 2013 | 31.34 | 31.41 | 30.74 | 31.25 | 1,342,620 | -0.14(-0.45%) |
Jan 22, 2013 | 30.82 | 31.39 | 30.47 | 31.39 | 2,089,744 | -0.03(-0.11%) |
Jan 18, 2013 | 31.84 | 31.94 | 31.14 | 31.42 | 1,760,982 | -0.55(-1.73%) |
Jan 17, 2013 | 31.45 | 33.10 | 31.29 | 31.97 | 5,733,471 | +2.26(+7.62%) |
Jan 16, 2013 | 29.86 | 30.33 | 29.50 | 29.71 | 1,417,213 | -0.31(-1.02%) |
Jan 15, 2013 | 29.48 | 30.18 | 29.46 | 30.02 | 1,369,664 | +0.16(+0.54%) |
Jan 14, 2013 | 29.42 | 30.07 | 29.42 | 29.85 | 1,776,542 | +0.44(+1.50%) |
Jan 11, 2013 | 28.90 | 29.47 | 28.69 | 29.41 | 2,294,748 | +0.50(+1.72%) |
Jan 10, 2013 | 28.86 | 29.31 | 28.13 | 28.92 | 3,956,050 | +0.33(+1.15%) |
Jan 09, 2013 | 29.81 | 31.06 | 27.51 | 28.59 | 8,615,406 | -1.08(-3.63%) |
Jan 08, 2013 | 29.37 | 29.71 | 29.21 | 29.67 | 3,550,337 | +0.29(+1.00%) |
Jan 07, 2013 | 28.86 | 29.46 | 28.71 | 29.37 | 3,853,609 | +0.59(+2.06%) |
Jan 04, 2013 | 27.73 | 28.98 | 27.66 | 28.78 | 4,038,436 | +1.17(+4.25%) |
Jan 03, 2013 | 26.21 | 28.16 | 25.76 | 27.60 | 5,371,942 | +1.61(+6.18%) |
Jan 02, 2013 | 26.44 | 26.63 | 25.80 | 26.00 | 2,957,971 | +0.10(+0.41%) |
Dec 31, 2012 | 24.81 | 25.93 | 24.61 | 25.89 | 2,917,050 | +1.19(+4.81%) |
Dec 28, 2012 | 24.60 | 25.31 | 24.34 | 24.70 | 3,318,144 | +0.13(+0.51%) |
Dec 27, 2012 | 23.44 | 25.23 | 23.44 | 24.58 | 4,828,544 | +1.37(+5.90%) |
Dec 26, 2012 | 23.37 | 24.21 | 23.10 | 23.21 | 4,416,488 | +0.10(+0.45%) |
Dec 24, 2012 | 24.99 | 25.09 | 22.62 | 23.10 | 4,492,828 | -1.02(-4.23%) |
Dec 21, 2012 | 27.74 | 27.81 | 24.03 | 24.12 | 9,920,639 | -3.80(-13.62%) |
Dec 20, 2012 | 29.03 | 29.25 | 27.54 | 27.93 | 7,107,898 | -1.11(-3.83%) |
Dec 19, 2012 | 32.04 | 32.20 | 28.56 | 29.04 | 6,433,438 | -2.89(-9.06%) |
Dec 18, 2012 | 31.46 | 32.45 | 31.46 | 31.93 | 2,260,038 | +0.59(+1.90%) |
Dec 17, 2012 | 31.80 | 31.97 | 31.13 | 31.34 | 717,841 | -0.47(-1.47%) |
Dec 14, 2012 | 31.85 | 32.28 | 31.37 | 31.80 | 1,046,534 | -0.15(-0.46%) |
Dec 13, 2012 | 32.13 | 32.18 | 31.68 | 31.95 | 575,255 | -0.18(-0.57%) |
Dec 12, 2012 | 32.50 | 32.50 | 32.04 | 32.13 | 602,545 | -0.17(-0.54%) |
Dec 11, 2012 | 31.45 | 32.59 | 31.45 | 32.31 | 1,196,164 | +0.97(+3.10%) |
Dec 10, 2012 | 31.50 | 31.56 | 31.01 | 31.34 | 1,282,530 | -0.18(-0.58%) |
Dec 07, 2012 | 31.50 | 31.85 | 31.38 | 31.52 | 1,228,344 | +0.16(+0.51%) |
Dec 06, 2012 | 31.46 | 31.66 | 31.24 | 31.36 | 1,246,374 | -0.22(-0.69%) |
Dec 05, 2012 | 32.15 | 32.15 | 31.54 | 31.57 | 1,205,276 | -0.73(-2.25%) |