Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 27.76 | 28.18 | 27.60 | 27.60 | 15,208,516 | -0.24(-0.87%) |
Feb 27, 2013 | 27.20 | 27.93 | 27.01 | 27.84 | 13,900,686 | +0.64(+2.36%) |
Feb 26, 2013 | 26.74 | 27.29 | 26.45 | 27.20 | 14,394,282 | +0.41(+1.54%) |
Feb 25, 2013 | 27.95 | 28.15 | 26.77 | 26.79 | 13,882,524 | -1.10(-3.95%) |
Feb 22, 2013 | 27.81 | 28.03 | 27.23 | 27.89 | 12,549,471 | +0.33(+1.19%) |
Feb 21, 2013 | 27.08 | 27.76 | 26.34 | 27.56 | 20,788,458 | +0.36(+1.34%) |
Feb 20, 2013 | 28.89 | 28.96 | 27.06 | 27.20 | 23,724,468 | -1.69(-5.87%) |
Feb 19, 2013 | 28.78 | 28.96 | 28.36 | 28.89 | 13,371,288 | +0.27(+0.93%) |
Feb 15, 2013 | 28.67 | 28.85 | 28.31 | 28.63 | 14,379,246 | +0.04(+0.13%) |
Feb 14, 2013 | 28.03 | 28.75 | 27.99 | 28.59 | 15,080,515 | +0.60(+2.14%) |
Feb 13, 2013 | 27.72 | 28.06 | 27.54 | 27.99 | 10,558,974 | +0.36(+1.29%) |
Feb 12, 2013 | 27.92 | 28.12 | 27.45 | 27.63 | 12,959,649 | -0.30(-1.06%) |
Feb 11, 2013 | 27.87 | 28.35 | 27.87 | 27.93 | 11,735,958 | +0.13(+0.46%) |
Feb 08, 2013 | 27.47 | 27.92 | 27.47 | 27.80 | 13,348,237 | +0.49(+1.79%) |
Feb 07, 2013 | 27.50 | 27.59 | 27.09 | 27.31 | 15,911,091 | -0.07(-0.26%) |
Feb 06, 2013 | 27.45 | 27.76 | 27.22 | 27.39 | 14,897,848 | +0.33(+1.20%) |
Feb 04, 2013 | 26.79 | 27.44 | 26.67 | 27.06 | 19,151,372 | +0.03(+0.11%) |
Feb 01, 2013 | 26.63 | 27.10 | 26.42 | 27.03 | 14,832,237 | +0.68(+2.56%) |
Jan 31, 2013 | 25.97 | 26.66 | 25.90 | 26.36 | 16,943,596 | -0.01(-0.05%) |
Jan 30, 2013 | 26.67 | 26.76 | 25.68 | 26.37 | 32,775,512 | -0.01(-0.05%) |
Jan 29, 2013 | 23.39 | 26.42 | 25.22 | 26.38 | 42,773,752 | +2.99(+12.78%) |
Jan 28, 2013 | 23.15 | 23.53 | 22.98 | 23.39 | 18,905,496 | +0.43(+1.86%) |
Jan 25, 2013 | 22.87 | 23.04 | 22.72 | 22.96 | 15,149,835 | +0.08(+0.37%) |
Jan 24, 2013 | 22.78 | 23.13 | 22.76 | 22.88 | 13,236,190 | -0.01(-0.03%) |
Jan 23, 2013 | 22.50 | 23.11 | 22.30 | 22.88 | 16,602,123 | +0.49(+2.18%) |
Jan 22, 2013 | 22.38 | 22.61 | 22.10 | 22.40 | 9,998,472 | +0.24(+1.09%) |
Jan 18, 2013 | 22.31 | 22.67 | 21.82 | 22.16 | 18,846,576 | -0.04(-0.16%) |
Jan 17, 2013 | 22.46 | 22.58 | 22.15 | 22.19 | 20,714,580 | +0.02(+0.08%) |
Jan 16, 2013 | 21.55 | 22.31 | 21.51 | 22.17 | 18,397,882 | +0.60(+2.77%) |
Jan 15, 2013 | 21.11 | 21.72 | 21.11 | 21.58 | 11,698,545 | +0.28(+1.33%) |
Jan 14, 2013 | 20.91 | 21.34 | 20.86 | 21.29 | 9,478,017 | +0.38(+1.82%) |
Jan 11, 2013 | 20.97 | 21.06 | 20.83 | 20.91 | 7,852,618 | -0.12(-0.57%) |
Jan 10, 2013 | 20.90 | 21.27 | 20.76 | 21.03 | 15,652,150 | +0.32(+1.54%) |
Jan 09, 2013 | 20.95 | 21.03 | 20.52 | 20.71 | 17,096,954 | -0.18(-0.87%) |
Jan 08, 2013 | 20.68 | 21.00 | 20.61 | 20.90 | 21,930,412 | +0.19(+0.93%) |
Jan 07, 2013 | 21.08 | 21.08 | 20.53 | 20.70 | 19,634,566 | -0.58(-2.72%) |
Jan 04, 2013 | 21.05 | 21.49 | 20.67 | 21.28 | 18,110,970 | +0.36(+1.70%) |
Jan 03, 2013 | 21.34 | 21.44 | 20.81 | 20.93 | 14,617,193 | -0.46(-2.14%) |
Jan 02, 2013 | 20.91 | 21.42 | 20.56 | 21.38 | 15,274,117 | +0.83(+4.02%) |
Dec 31, 2012 | 19.87 | 20.58 | 19.83 | 20.56 | 13,909,782 | +0.61(+3.05%) |
Dec 28, 2012 | 20.23 | 20.23 | 19.82 | 19.95 | 9,296,127 | -0.44(-2.16%) |
Dec 27, 2012 | 20.31 | 20.55 | 19.94 | 20.39 | 9,231,201 | +0.09(+0.45%) |
Dec 26, 2012 | 20.44 | 20.72 | 20.29 | 20.30 | 7,112,103 | -0.04(-0.18%) |
Dec 24, 2012 | 20.43 | 20.49 | 20.25 | 20.34 | 4,497,215 | -0.24(-1.17%) |
Dec 21, 2012 | 20.45 | 20.66 | 20.23 | 20.58 | 13,691,183 | -0.14(-0.70%) |
Dec 20, 2012 | 20.56 | 20.72 | 20.45 | 20.72 | 12,568,126 | +0.21(+1.03%) |
Dec 19, 2012 | 20.64 | 20.79 | 20.35 | 20.51 | 13,659,539 | -0.13(-0.61%) |
Dec 18, 2012 | 20.54 | 20.65 | 20.31 | 20.64 | 15,490,251 | +0.12(+0.59%) |
Dec 17, 2012 | 20.15 | 20.53 | 20.10 | 20.52 | 14,262,033 | +0.40(+2.01%) |
Dec 14, 2012 | 19.65 | 20.17 | 19.65 | 20.11 | 12,112,992 | +0.46(+2.36%) |
Dec 13, 2012 | 19.78 | 19.80 | 19.32 | 19.65 | 11,717,630 | -0.11(-0.58%) |
Dec 12, 2012 | 19.78 | 20.14 | 19.65 | 19.76 | 15,662,375 | +0.08(+0.40%) |
Dec 11, 2012 | 19.75 | 19.90 | 19.64 | 19.68 | 13,482,239 | +0.00(+0.00%) |
Dec 10, 2012 | 19.11 | 19.71 | 19.11 | 19.68 | 13,831,212 | +0.48(+2.51%) |
Dec 07, 2012 | 19.30 | 19.43 | 19.00 | 19.20 | 10,059,749 | +0.04(+0.19%) |
Dec 06, 2012 | 18.84 | 19.17 | 18.66 | 19.17 | 12,622,175 | +0.28(+1.47%) |
Dec 05, 2012 | 19.47 | 19.59 | 18.79 | 18.89 | 14,663,532 | -0.52(-2.70%) |