Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 31.17 | 31.32 | 31.08 | 31.16 | 3,689,169 | +0.09(+0.28%) |
Feb 27, 2013 | 30.87 | 31.10 | 30.74 | 31.07 | 3,304,215 | +0.22(+0.71%) |
Feb 26, 2013 | 30.72 | 30.92 | 30.47 | 30.85 | 5,955,820 | +0.43(+1.42%) |
Feb 25, 2013 | 30.80 | 30.94 | 30.42 | 30.42 | 4,635,659 | -0.33(-1.08%) |
Feb 22, 2013 | 30.34 | 30.75 | 30.30 | 30.75 | 3,261,422 | +0.55(+1.81%) |
Feb 21, 2013 | 30.25 | 30.34 | 30.12 | 30.20 | 3,726,290 | -0.14(-0.46%) |
Feb 20, 2013 | 30.38 | 30.56 | 30.30 | 30.34 | 4,985,721 | +0.01(+0.02%) |
Feb 19, 2013 | 30.10 | 30.42 | 30.06 | 30.34 | 5,104,249 | +0.29(+0.95%) |
Feb 15, 2013 | 29.86 | 30.10 | 29.80 | 30.05 | 6,585,901 | +0.24(+0.80%) |
Feb 14, 2013 | 29.80 | 29.84 | 29.57 | 29.81 | 5,504,599 | -0.11(-0.36%) |
Feb 13, 2013 | 29.88 | 29.99 | 29.80 | 29.92 | 1,989,126 | +0.02(+0.07%) |
Feb 12, 2013 | 29.78 | 29.92 | 29.70 | 29.90 | 2,545,820 | +0.11(+0.38%) |
Feb 11, 2013 | 29.68 | 29.79 | 29.62 | 29.78 | 2,060,995 | +0.11(+0.36%) |
Feb 08, 2013 | 29.66 | 29.72 | 29.46 | 29.68 | 3,473,411 | +0.05(+0.16%) |
Feb 07, 2013 | 29.80 | 29.87 | 29.53 | 29.63 | 3,009,838 | -0.05(-0.18%) |
Feb 06, 2013 | 29.52 | 29.70 | 29.45 | 29.68 | 4,735,834 | +0.03(+0.11%) |
Feb 04, 2013 | 29.76 | 29.84 | 29.62 | 29.65 | 5,427,776 | -0.16(-0.53%) |
Feb 01, 2013 | 29.97 | 29.97 | 29.79 | 29.81 | 3,607,108 | -0.03(-0.11%) |
Jan 31, 2013 | 29.70 | 29.87 | 29.68 | 29.84 | 3,683,265 | +0.12(+0.40%) |
Jan 30, 2013 | 29.65 | 29.82 | 29.58 | 29.72 | 4,581,802 | +0.06(+0.20%) |
Jan 29, 2013 | 29.33 | 29.73 | 29.31 | 29.66 | 13,554,587 | +0.35(+1.19%) |
Jan 28, 2013 | 29.33 | 29.34 | 29.10 | 29.31 | 11,218,868 | +0.02(+0.07%) |
Jan 25, 2013 | 29.18 | 29.30 | 29.08 | 29.29 | 10,541,017 | +0.18(+0.61%) |
Jan 24, 2013 | 29.14 | 29.24 | 29.02 | 29.12 | 3,451,609 | +0.06(+0.20%) |
Jan 23, 2013 | 28.93 | 29.14 | 28.71 | 29.06 | 5,358,429 | +0.05(+0.18%) |
Jan 22, 2013 | 28.58 | 29.00 | 28.53 | 29.00 | 3,483,507 | +0.34(+1.17%) |
Jan 18, 2013 | 28.48 | 28.67 | 28.35 | 28.67 | 3,561,029 | +0.20(+0.72%) |
Jan 17, 2013 | 28.34 | 28.60 | 28.29 | 28.46 | 2,887,171 | +0.05(+0.19%) |
Jan 16, 2013 | 28.44 | 28.52 | 28.38 | 28.41 | 2,377,623 | -0.03(-0.09%) |
Jan 15, 2013 | 28.41 | 28.48 | 28.32 | 28.44 | 3,319,976 | -0.05(-0.18%) |
Jan 14, 2013 | 28.49 | 28.58 | 28.43 | 28.49 | 3,106,688 | +0.00(+0.00%) |
Jan 11, 2013 | 28.56 | 28.72 | 28.37 | 28.49 | 4,324,692 | -0.20(-0.71%) |
Jan 10, 2013 | 28.50 | 28.70 | 28.41 | 28.70 | 3,143,098 | +0.26(+0.90%) |
Jan 09, 2013 | 28.40 | 28.52 | 28.28 | 28.44 | 3,133,634 | +0.01(+0.02%) |
Jan 08, 2013 | 28.51 | 28.60 | 28.41 | 28.43 | 3,821,318 | -0.14(-0.51%) |
Jan 07, 2013 | 28.62 | 28.68 | 28.44 | 28.58 | 3,583,985 | -0.12(-0.41%) |
Jan 04, 2013 | 28.75 | 28.81 | 28.65 | 28.70 | 4,066,248 | -0.05(-0.16%) |
Jan 03, 2013 | 28.76 | 28.90 | 28.68 | 28.74 | 3,574,504 | -0.02(-0.07%) |
Jan 02, 2013 | 28.58 | 28.76 | 28.10 | 28.76 | 6,039,832 | +0.67(+2.37%) |
Dec 31, 2012 | 27.75 | 28.15 | 27.62 | 28.10 | 4,985,551 | +0.28(+1.02%) |
Dec 28, 2012 | 27.94 | 28.11 | 27.81 | 27.81 | 2,621,518 | -0.28(-1.01%) |
Dec 27, 2012 | 28.14 | 28.27 | 27.83 | 28.10 | 3,608,523 | -0.10(-0.35%) |
Dec 26, 2012 | 28.52 | 28.57 | 28.15 | 28.19 | 2,671,154 | -0.27(-0.95%) |
Dec 24, 2012 | 28.60 | 28.64 | 28.33 | 28.46 | 1,449,902 | -0.16(-0.58%) |
Dec 21, 2012 | 28.40 | 28.74 | 28.31 | 28.63 | 8,575,519 | -0.10(-0.34%) |
Dec 20, 2012 | 28.73 | 28.85 | 28.64 | 28.73 | 3,263,414 | +0.06(+0.21%) |
Dec 19, 2012 | 29.02 | 29.02 | 28.65 | 28.67 | 3,094,580 | -0.26(-0.91%) |
Dec 18, 2012 | 28.66 | 29.06 | 28.58 | 28.93 | 5,051,406 | +0.25(+0.87%) |
Dec 17, 2012 | 28.26 | 28.73 | 28.26 | 28.68 | 3,644,162 | +0.45(+1.61%) |
Dec 14, 2012 | 28.24 | 28.40 | 28.16 | 28.23 | 3,345,321 | -0.07(-0.23%) |
Dec 13, 2012 | 28.64 | 28.69 | 28.24 | 28.29 | 3,176,291 | -0.36(-1.24%) |
Dec 12, 2012 | 28.65 | 28.83 | 28.57 | 28.65 | 3,302,973 | +0.03(+0.09%) |
Dec 11, 2012 | 28.60 | 28.75 | 28.52 | 28.62 | 3,467,535 | +0.05(+0.16%) |
Dec 10, 2012 | 28.54 | 28.61 | 28.41 | 28.58 | 2,562,795 | +0.07(+0.23%) |
Dec 07, 2012 | 28.57 | 28.65 | 28.35 | 28.51 | 2,957,477 | +0.00(+0.00%) |
Dec 06, 2012 | 28.48 | 28.62 | 28.36 | 28.51 | 2,518,031 | +0.05(+0.16%) |
Dec 05, 2012 | 27.90 | 28.64 | 27.89 | 28.46 | 5,239,957 | +0.56(+2.01%) |