Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 27.75 | 28.17 | 27.59 | 27.59 | 15,213,617 | -0.24(-0.87%) |
Feb 27, 2013 | 27.19 | 27.92 | 27.00 | 27.83 | 13,905,348 | +0.64(+2.36%) |
Feb 26, 2013 | 26.73 | 27.28 | 26.44 | 27.19 | 14,399,110 | +0.41(+1.54%) |
Feb 25, 2013 | 27.94 | 28.14 | 26.76 | 26.78 | 13,887,180 | -1.10(-3.95%) |
Feb 22, 2013 | 27.81 | 28.02 | 27.22 | 27.88 | 12,553,680 | +0.33(+1.19%) |
Feb 21, 2013 | 27.07 | 27.75 | 26.33 | 27.55 | 20,795,430 | +0.36(+1.34%) |
Feb 20, 2013 | 28.88 | 28.96 | 27.06 | 27.19 | 23,732,426 | -1.69(-5.87%) |
Feb 19, 2013 | 28.77 | 28.95 | 28.35 | 28.88 | 13,375,772 | +0.27(+0.93%) |
Feb 15, 2013 | 28.66 | 28.84 | 28.30 | 28.62 | 14,384,069 | +0.04(+0.13%) |
Feb 14, 2013 | 28.02 | 28.74 | 27.98 | 28.58 | 15,085,572 | +0.60(+2.14%) |
Feb 13, 2013 | 27.71 | 28.05 | 27.53 | 27.98 | 10,562,516 | +0.36(+1.29%) |
Feb 12, 2013 | 27.91 | 28.11 | 27.44 | 27.62 | 12,963,995 | -0.30(-1.06%) |
Feb 11, 2013 | 27.86 | 28.34 | 27.86 | 27.92 | 11,739,894 | +0.13(+0.46%) |
Feb 08, 2013 | 27.46 | 27.91 | 27.46 | 27.79 | 13,352,713 | +0.49(+1.79%) |
Feb 07, 2013 | 27.49 | 27.59 | 27.08 | 27.31 | 15,916,427 | -0.07(-0.26%) |
Feb 06, 2013 | 27.44 | 27.75 | 27.21 | 27.38 | 14,902,844 | +0.33(+1.20%) |
Feb 04, 2013 | 26.78 | 27.43 | 26.66 | 27.05 | 19,157,796 | +0.03(+0.11%) |
Feb 01, 2013 | 26.62 | 27.09 | 26.41 | 27.02 | 14,837,211 | +0.67(+2.56%) |
Jan 31, 2013 | 25.96 | 26.65 | 25.89 | 26.35 | 16,949,278 | -0.01(-0.05%) |
Jan 30, 2013 | 26.66 | 26.75 | 25.67 | 26.36 | 32,786,504 | -0.01(-0.05%) |
Jan 29, 2013 | 23.38 | 26.41 | 25.21 | 26.37 | 42,788,096 | +2.99(+12.78%) |
Jan 28, 2013 | 23.14 | 23.52 | 22.97 | 23.38 | 18,911,836 | +0.43(+1.86%) |
Jan 25, 2013 | 22.86 | 23.03 | 22.71 | 22.96 | 15,154,916 | +0.08(+0.37%) |
Jan 24, 2013 | 22.77 | 23.12 | 22.75 | 22.87 | 13,240,629 | -0.01(-0.03%) |
Jan 23, 2013 | 22.50 | 23.11 | 22.29 | 22.88 | 16,607,691 | +0.49(+2.18%) |
Jan 22, 2013 | 22.38 | 22.60 | 22.09 | 22.39 | 10,001,825 | +0.24(+1.09%) |
Jan 18, 2013 | 22.30 | 22.66 | 21.82 | 22.15 | 18,852,896 | -0.04(-0.16%) |
Jan 17, 2013 | 22.45 | 22.58 | 22.14 | 22.18 | 20,721,528 | +0.02(+0.08%) |
Jan 16, 2013 | 21.54 | 22.30 | 21.50 | 22.17 | 18,404,052 | +0.60(+2.77%) |
Jan 15, 2013 | 21.11 | 21.71 | 21.11 | 21.57 | 11,702,468 | +0.28(+1.33%) |
Jan 14, 2013 | 20.91 | 21.33 | 20.85 | 21.29 | 9,481,196 | +0.38(+1.82%) |
Jan 11, 2013 | 20.96 | 21.05 | 20.82 | 20.91 | 7,855,251 | -0.12(-0.57%) |
Jan 10, 2013 | 20.89 | 21.26 | 20.75 | 21.03 | 15,657,399 | +0.32(+1.54%) |
Jan 09, 2013 | 20.94 | 21.03 | 20.52 | 20.71 | 17,102,688 | -0.18(-0.87%) |
Jan 08, 2013 | 20.68 | 21.00 | 20.61 | 20.89 | 21,937,766 | +0.19(+0.93%) |
Jan 07, 2013 | 21.07 | 21.07 | 20.52 | 20.70 | 19,641,152 | -0.58(-2.72%) |
Jan 04, 2013 | 21.04 | 21.49 | 20.66 | 21.27 | 18,117,044 | +0.36(+1.70%) |
Jan 03, 2013 | 21.33 | 21.43 | 20.81 | 20.92 | 14,622,095 | -0.46(-2.14%) |
Jan 02, 2013 | 20.90 | 21.41 | 20.55 | 21.38 | 15,279,239 | +0.83(+4.02%) |
Dec 31, 2012 | 19.86 | 20.57 | 19.82 | 20.55 | 13,914,447 | +0.61(+3.05%) |
Dec 28, 2012 | 20.22 | 20.22 | 19.82 | 19.94 | 9,299,245 | -0.44(-2.16%) |
Dec 27, 2012 | 20.30 | 20.55 | 19.93 | 20.38 | 9,234,297 | +0.09(+0.44%) |
Dec 26, 2012 | 20.43 | 20.71 | 20.29 | 20.29 | 7,114,488 | -0.04(-0.18%) |
Dec 24, 2012 | 20.42 | 20.48 | 20.24 | 20.33 | 4,498,723 | -0.24(-1.17%) |
Dec 21, 2012 | 20.44 | 20.65 | 20.22 | 20.57 | 13,695,774 | -0.14(-0.70%) |
Dec 20, 2012 | 20.55 | 20.71 | 20.44 | 20.71 | 12,572,341 | +0.21(+1.03%) |
Dec 19, 2012 | 20.63 | 20.78 | 20.35 | 20.50 | 13,664,120 | -0.13(-0.61%) |
Dec 18, 2012 | 20.53 | 20.64 | 20.30 | 20.63 | 15,495,446 | +0.12(+0.59%) |
Dec 17, 2012 | 20.15 | 20.53 | 20.09 | 20.51 | 14,266,816 | +0.40(+2.01%) |
Dec 14, 2012 | 19.65 | 20.17 | 19.65 | 20.11 | 12,117,054 | +0.46(+2.36%) |
Dec 13, 2012 | 19.77 | 19.79 | 19.32 | 19.64 | 11,721,560 | -0.11(-0.58%) |
Dec 12, 2012 | 19.77 | 20.13 | 19.64 | 19.76 | 15,667,628 | +0.08(+0.40%) |
Dec 11, 2012 | 19.74 | 19.89 | 19.63 | 19.68 | 13,486,761 | +0.00(+0.00%) |
Dec 10, 2012 | 19.10 | 19.70 | 19.10 | 19.68 | 13,835,850 | +0.48(+2.51%) |
Dec 07, 2012 | 19.29 | 19.42 | 19.00 | 19.20 | 10,063,123 | +0.04(+0.19%) |
Dec 06, 2012 | 18.83 | 19.17 | 18.65 | 19.16 | 12,626,409 | +0.28(+1.47%) |
Dec 05, 2012 | 19.46 | 19.58 | 18.79 | 18.88 | 14,668,450 | -0.52(-2.70%) |