Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 29.10 | 29.44 | 29.07 | 29.13 | 6,505,085 | +0.18(+0.62%) |
Feb 27, 2013 | 28.41 | 28.97 | 28.41 | 28.95 | 6,491,087 | +0.75(+2.66%) |
Feb 26, 2013 | 28.29 | 28.41 | 27.99 | 28.20 | 5,936,939 | +0.16(+0.58%) |
Feb 25, 2013 | 28.47 | 28.66 | 28.04 | 28.04 | 8,528,868 | -0.46(-1.60%) |
Feb 22, 2013 | 28.82 | 28.88 | 28.35 | 28.49 | 7,707,193 | -0.30(-1.05%) |
Feb 21, 2013 | 28.65 | 28.95 | 28.40 | 28.79 | 7,808,481 | -0.06(-0.20%) |
Feb 20, 2013 | 29.57 | 29.64 | 28.85 | 28.85 | 9,119,000 | -0.68(-2.29%) |
Feb 19, 2013 | 29.64 | 29.75 | 29.12 | 29.53 | 12,113,959 | -0.33(-1.11%) |
Feb 15, 2013 | 30.09 | 30.33 | 29.79 | 29.86 | 7,342,723 | -0.35(-1.15%) |
Feb 14, 2013 | 29.95 | 30.34 | 29.76 | 30.21 | 12,259,418 | -0.09(-0.29%) |
Feb 13, 2013 | 31.25 | 31.34 | 29.90 | 30.30 | 9,836,224 | -1.26(-4.00%) |
Feb 12, 2013 | 31.48 | 31.69 | 31.41 | 31.56 | 3,856,710 | +0.24(+0.77%) |
Feb 11, 2013 | 31.37 | 31.44 | 31.19 | 31.31 | 5,196,109 | -0.23(-0.74%) |
Feb 08, 2013 | 31.63 | 31.69 | 31.40 | 31.55 | 5,086,025 | +0.02(+0.08%) |
Feb 07, 2013 | 31.53 | 31.56 | 31.16 | 31.52 | 5,159,342 | +0.15(+0.46%) |
Feb 06, 2013 | 31.34 | 31.46 | 31.14 | 31.38 | 5,523,568 | +0.25(+0.81%) |
Feb 04, 2013 | 31.73 | 32.04 | 30.98 | 31.13 | 8,885,878 | -0.53(-1.69%) |
Feb 01, 2013 | 31.69 | 31.76 | 31.46 | 31.66 | 4,752,718 | +0.35(+1.11%) |
Jan 31, 2013 | 31.42 | 31.76 | 31.23 | 31.31 | 5,863,443 | -0.14(-0.44%) |
Jan 30, 2013 | 31.45 | 31.65 | 31.40 | 31.45 | 5,208,587 | +0.14(+0.44%) |
Jan 29, 2013 | 31.46 | 31.63 | 31.31 | 31.31 | 3,754,193 | -0.25(-0.79%) |
Jan 28, 2013 | 31.59 | 31.73 | 31.45 | 31.57 | 4,651,284 | -0.07(-0.23%) |
Jan 25, 2013 | 31.58 | 31.68 | 31.46 | 31.64 | 3,795,031 | +0.18(+0.57%) |
Jan 24, 2013 | 31.28 | 31.60 | 31.26 | 31.46 | 4,951,840 | +0.19(+0.59%) |
Jan 23, 2013 | 31.35 | 31.41 | 31.18 | 31.27 | 6,763,440 | +0.19(+0.62%) |
Jan 22, 2013 | 31.46 | 31.46 | 30.92 | 31.08 | 6,766,120 | -0.12(-0.39%) |
Jan 18, 2013 | 31.69 | 31.69 | 31.02 | 31.20 | 7,425,599 | +0.32(+1.02%) |
Jan 17, 2013 | 31.12 | 31.12 | 30.75 | 30.89 | 6,202,304 | +0.30(+0.98%) |
Jan 16, 2013 | 30.97 | 31.04 | 30.49 | 30.59 | 8,333,882 | +0.14(+0.45%) |
Jan 15, 2013 | 30.41 | 30.55 | 30.30 | 30.45 | 5,442,580 | +0.23(+0.75%) |
Jan 14, 2013 | 30.13 | 30.41 | 30.13 | 30.22 | 3,772,401 | +0.27(+0.92%) |
Jan 11, 2013 | 30.00 | 30.10 | 29.89 | 29.95 | 2,213,741 | -0.09(-0.30%) |
Jan 10, 2013 | 30.33 | 30.33 | 29.89 | 30.04 | 4,213,715 | +0.03(+0.11%) |
Jan 09, 2013 | 29.92 | 30.19 | 29.92 | 30.00 | 3,605,377 | +0.08(+0.27%) |
Jan 08, 2013 | 30.25 | 30.29 | 29.79 | 29.92 | 4,369,912 | +0.05(+0.16%) |
Jan 07, 2013 | 29.87 | 30.01 | 29.71 | 29.87 | 2,813,672 | -0.10(-0.32%) |
Jan 04, 2013 | 29.76 | 30.04 | 29.69 | 29.97 | 3,744,550 | +0.02(+0.08%) |
Jan 03, 2013 | 29.89 | 30.13 | 29.81 | 29.95 | 5,344,810 | -0.38(-1.25%) |
Jan 02, 2013 | 30.02 | 30.33 | 29.92 | 30.33 | 4,061,073 | +0.59(+1.99%) |
Dec 31, 2012 | 29.20 | 29.75 | 29.15 | 29.74 | 3,353,331 | +0.60(+2.05%) |
Dec 28, 2012 | 29.28 | 29.62 | 29.13 | 29.14 | 2,983,340 | -0.54(-1.83%) |
Dec 27, 2012 | 29.75 | 29.92 | 29.17 | 29.68 | 3,482,061 | +0.08(+0.27%) |
Dec 26, 2012 | 30.04 | 30.04 | 29.52 | 29.60 | 3,065,714 | -0.39(-1.29%) |
Dec 24, 2012 | 29.75 | 30.10 | 29.75 | 29.99 | 2,835,425 | +0.05(+0.16%) |
Dec 21, 2012 | 30.33 | 30.56 | 29.83 | 29.94 | 8,355,096 | +0.02(+0.08%) |
Dec 20, 2012 | 30.26 | 30.49 | 29.58 | 29.92 | 15,764,586 | -1.67(-5.30%) |
Dec 19, 2012 | 32.28 | 32.31 | 31.54 | 31.59 | 6,673,813 | -0.21(-0.66%) |
Dec 18, 2012 | 31.49 | 32.00 | 31.45 | 31.80 | 6,147,690 | +0.58(+1.87%) |
Dec 17, 2012 | 30.74 | 31.39 | 30.68 | 31.22 | 6,468,770 | +0.71(+2.33%) |
Dec 14, 2012 | 30.64 | 30.80 | 30.44 | 30.51 | 2,468,728 | +0.01(+0.03%) |
Dec 13, 2012 | 30.66 | 30.99 | 30.42 | 30.50 | 3,331,335 | -0.13(-0.42%) |
Dec 12, 2012 | 30.92 | 31.06 | 30.55 | 30.63 | 4,576,036 | +0.02(+0.05%) |
Dec 11, 2012 | 30.76 | 30.83 | 30.51 | 30.61 | 2,606,620 | -0.02(-0.05%) |
Dec 10, 2012 | 30.41 | 30.81 | 30.38 | 30.63 | 3,401,519 | -0.03(-0.11%) |
Dec 07, 2012 | 30.39 | 30.67 | 30.32 | 30.66 | 2,778,049 | +0.28(+0.93%) |
Dec 06, 2012 | 30.14 | 30.43 | 30.01 | 30.38 | 4,093,673 | +0.28(+0.94%) |
Dec 05, 2012 | 30.13 | 30.39 | 29.71 | 30.09 | 4,692,116 | -0.06(-0.19%) |