Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 31.61 | 31.77 | 31.43 | 31.43 | 13,731,603 | -0.12(-0.40%) |
Feb 27, 2013 | 31.19 | 31.85 | 30.97 | 31.56 | 10,852,851 | +0.47(+1.51%) |
Feb 26, 2013 | 31.01 | 31.21 | 30.68 | 31.09 | 9,779,271 | +0.12(+0.38%) |
Feb 25, 2013 | 31.47 | 31.90 | 30.95 | 30.97 | 12,993,251 | -0.26(-0.85%) |
Feb 22, 2013 | 30.65 | 31.27 | 30.61 | 31.24 | 8,344,317 | +0.67(+2.19%) |
Feb 21, 2013 | 30.77 | 30.79 | 30.30 | 30.57 | 13,276,388 | -0.25(-0.81%) |
Feb 20, 2013 | 31.28 | 31.52 | 30.81 | 30.82 | 12,763,464 | -0.29(-0.95%) |
Feb 19, 2013 | 31.09 | 31.67 | 30.95 | 31.11 | 15,693,701 | +0.50(+1.63%) |
Feb 15, 2013 | 30.50 | 30.69 | 30.39 | 30.61 | 10,901,589 | +0.00(+0.00%) |
Feb 14, 2013 | 30.30 | 30.72 | 30.25 | 30.61 | 11,806,708 | +0.15(+0.48%) |
Feb 13, 2013 | 30.14 | 30.54 | 30.05 | 30.46 | 10,821,188 | +0.42(+1.40%) |
Feb 12, 2013 | 29.77 | 30.13 | 29.65 | 30.04 | 13,305,933 | +0.32(+1.06%) |
Feb 11, 2013 | 30.10 | 30.18 | 29.55 | 29.73 | 15,032,875 | -0.37(-1.22%) |
Feb 08, 2013 | 29.67 | 30.37 | 29.54 | 30.10 | 12,188,695 | +0.40(+1.34%) |
Feb 07, 2013 | 29.27 | 29.77 | 29.05 | 29.70 | 15,899,383 | +0.33(+1.13%) |
Feb 06, 2013 | 29.88 | 29.89 | 29.10 | 29.37 | 15,824,166 | +0.24(+0.81%) |
Feb 04, 2013 | 29.96 | 30.10 | 29.07 | 29.13 | 17,345,162 | -0.71(-2.39%) |
Feb 01, 2013 | 29.56 | 30.27 | 29.39 | 29.85 | 17,708,796 | +0.82(+2.81%) |
Jan 31, 2013 | 29.25 | 29.30 | 28.87 | 29.03 | 10,812,413 | -0.29(-1.00%) |
Jan 30, 2013 | 29.41 | 29.72 | 29.18 | 29.32 | 9,893,065 | -0.04(-0.13%) |
Jan 29, 2013 | 28.95 | 29.45 | 28.91 | 29.36 | 11,469,333 | +0.34(+1.17%) |
Jan 28, 2013 | 29.48 | 29.57 | 28.85 | 29.02 | 8,125,237 | -0.18(-0.60%) |
Jan 25, 2013 | 28.84 | 29.20 | 28.83 | 29.20 | 49,589,412 | +0.35(+1.22%) |
Jan 24, 2013 | 28.44 | 28.97 | 28.36 | 28.84 | 15,201,343 | +0.57(+2.03%) |
Jan 23, 2013 | 28.65 | 28.76 | 28.16 | 28.27 | 12,213,964 | -0.39(-1.37%) |
Jan 22, 2013 | 28.91 | 28.95 | 28.51 | 28.66 | 10,900,033 | -0.14(-0.47%) |
Jan 18, 2013 | 28.53 | 28.82 | 28.48 | 28.80 | 13,383,738 | +0.28(+0.97%) |
Jan 17, 2013 | 28.47 | 28.73 | 28.19 | 28.52 | 12,024,753 | +0.13(+0.47%) |
Jan 16, 2013 | 28.44 | 28.50 | 28.18 | 28.39 | 14,155,197 | -0.07(-0.25%) |
Jan 15, 2013 | 28.48 | 28.83 | 28.36 | 28.46 | 12,674,908 | -0.15(-0.53%) |
Jan 14, 2013 | 28.86 | 28.88 | 28.51 | 28.61 | 12,451,191 | -0.11(-0.40%) |
Jan 11, 2013 | 28.73 | 28.87 | 28.46 | 28.73 | 11,228,463 | +0.05(+0.18%) |
Jan 10, 2013 | 28.73 | 28.91 | 28.31 | 28.68 | 11,248,242 | +0.03(+0.09%) |
Jan 09, 2013 | 28.50 | 28.65 | 28.30 | 28.65 | 11,221,632 | +0.17(+0.61%) |
Jan 08, 2013 | 28.26 | 28.85 | 28.26 | 28.48 | 18,171,570 | +0.19(+0.68%) |
Jan 07, 2013 | 28.29 | 28.36 | 28.04 | 28.29 | 10,801,840 | +0.43(+1.53%) |
Jan 04, 2013 | 27.67 | 27.98 | 27.54 | 27.86 | 9,684,379 | +0.28(+1.03%) |
Jan 03, 2013 | 27.63 | 27.90 | 27.50 | 27.58 | 8,106,744 | -0.04(-0.15%) |
Jan 02, 2013 | 27.41 | 27.62 | 27.02 | 27.62 | 10,792,761 | +0.59(+2.19%) |
Dec 31, 2012 | 26.58 | 27.12 | 26.38 | 27.02 | 11,541,783 | +0.39(+1.48%) |
Dec 28, 2012 | 26.52 | 26.85 | 26.41 | 26.63 | 9,191,893 | -0.08(-0.31%) |
Dec 27, 2012 | 26.67 | 26.99 | 26.25 | 26.71 | 11,360,147 | +0.04(+0.17%) |
Dec 26, 2012 | 26.77 | 26.87 | 26.49 | 26.67 | 5,336,985 | -0.07(-0.25%) |
Dec 24, 2012 | 26.69 | 26.85 | 26.65 | 26.73 | 3,962,116 | -0.04(-0.16%) |
Dec 21, 2012 | 26.81 | 27.17 | 26.54 | 26.78 | 21,489,910 | -0.32(-1.19%) |
Dec 20, 2012 | 27.58 | 27.61 | 27.04 | 27.10 | 13,274,004 | -0.40(-1.46%) |
Dec 19, 2012 | 27.99 | 27.99 | 27.46 | 27.50 | 9,817,942 | -0.40(-1.45%) |
Dec 18, 2012 | 27.88 | 28.19 | 27.65 | 27.91 | 11,062,849 | +0.14(+0.52%) |
Dec 17, 2012 | 27.41 | 27.77 | 27.04 | 27.76 | 14,936,753 | +0.45(+1.64%) |
Dec 14, 2012 | 27.48 | 27.48 | 27.03 | 27.31 | 13,588,994 | -0.20(-0.71%) |
Dec 13, 2012 | 27.95 | 28.12 | 27.40 | 27.51 | 15,204,354 | -0.54(-1.92%) |
Dec 12, 2012 | 28.10 | 28.37 | 27.99 | 28.05 | 15,859,621 | -0.04(-0.14%) |
Dec 11, 2012 | 27.49 | 28.24 | 27.42 | 28.09 | 25,042,370 | +0.77(+2.81%) |
Dec 10, 2012 | 27.32 | 27.49 | 27.22 | 27.32 | 11,200,709 | +0.12(+0.45%) |
Dec 07, 2012 | 27.12 | 27.29 | 26.98 | 27.19 | 10,354,551 | +0.04(+0.14%) |
Dec 06, 2012 | 27.53 | 27.56 | 27.10 | 27.16 | 17,131,552 | -0.27(-0.98%) |
Dec 05, 2012 | 27.63 | 27.64 | 27.13 | 27.42 | 13,182,859 | +0.14(+0.51%) |