Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 27.53 | 27.63 | 27.34 | 27.38 | 7,928,137 | -0.09(-0.35%) |
Jul 30, 2013 | 27.44 | 27.59 | 27.41 | 27.47 | 6,445,140 | +0.14(+0.50%) |
Jul 29, 2013 | 27.32 | 27.42 | 27.28 | 27.34 | 4,609,851 | -0.04(-0.16%) |
Jul 26, 2013 | 27.18 | 27.38 | 27.11 | 27.38 | 6,984,981 | +0.08(+0.28%) |
Jul 25, 2013 | 27.26 | 27.34 | 27.17 | 27.30 | 5,596,219 | +0.02(+0.06%) |
Jul 24, 2013 | 27.40 | 27.42 | 27.23 | 27.28 | 6,711,852 | +0.18(+0.67%) |
Jul 23, 2013 | 27.25 | 27.29 | 27.09 | 27.10 | 5,313,095 | -0.11(-0.41%) |
Jul 22, 2013 | 27.15 | 27.25 | 27.13 | 27.21 | 5,839,484 | +0.08(+0.30%) |
Jul 19, 2013 | 27.32 | 27.34 | 27.07 | 27.13 | 15,761,048 | -0.47(-1.70%) |
Jul 18, 2013 | 27.69 | 27.74 | 27.54 | 27.60 | 4,943,563 | -0.07(-0.25%) |
Jul 17, 2013 | 27.73 | 27.78 | 27.62 | 27.67 | 5,319,395 | +0.02(+0.08%) |
Jul 16, 2013 | 27.61 | 27.67 | 27.56 | 27.65 | 5,764,677 | +0.02(+0.08%) |
Jul 15, 2013 | 27.57 | 27.65 | 27.46 | 27.63 | 5,273,106 | +0.08(+0.28%) |
Jul 12, 2013 | 27.56 | 27.59 | 27.45 | 27.55 | 8,354,638 | +0.02(+0.06%) |
Jul 11, 2013 | 27.35 | 27.56 | 27.33 | 27.53 | 11,965,039 | +0.46(+1.69%) |
Jul 10, 2013 | 26.98 | 27.16 | 26.97 | 27.08 | 10,246,551 | +0.09(+0.32%) |
Jul 09, 2013 | 27.00 | 27.03 | 26.92 | 26.99 | 14,450,541 | +0.10(+0.38%) |
Jul 08, 2013 | 27.04 | 27.07 | 26.81 | 26.89 | 9,073,258 | -0.02(-0.06%) |
Jul 05, 2013 | 26.89 | 26.92 | 26.62 | 26.90 | 16,461,533 | +0.17(+0.65%) |
Jul 03, 2013 | 26.51 | 26.85 | 26.51 | 26.73 | 13,440,180 | +0.16(+0.58%) |
Jul 02, 2013 | 26.52 | 26.76 | 26.42 | 26.58 | 16,798,872 | +0.04(+0.16%) |
Jul 01, 2013 | 26.59 | 26.74 | 26.51 | 26.53 | 11,098,403 | +0.14(+0.54%) |
Jun 28, 2013 | 26.29 | 26.53 | 26.20 | 26.39 | 10,599,088 | -0.12(-0.44%) |
Jun 27, 2013 | 26.53 | 26.65 | 26.49 | 26.51 | 7,584,309 | +0.13(+0.49%) |
Jun 26, 2013 | 26.48 | 26.49 | 26.30 | 26.38 | 23,723,710 | +0.16(+0.59%) |
Jun 25, 2013 | 26.27 | 26.33 | 26.06 | 26.22 | 9,577,144 | +0.22(+0.83%) |
Jun 24, 2013 | 26.09 | 26.19 | 25.83 | 26.01 | 12,963,243 | -0.32(-1.21%) |
Jun 21, 2013 | 26.52 | 26.56 | 26.14 | 26.33 | 14,036,293 | -0.16(-0.60%) |
Jun 20, 2013 | 26.80 | 26.93 | 26.43 | 26.49 | 18,381,854 | -0.60(-2.22%) |
Jun 19, 2013 | 27.43 | 27.44 | 27.07 | 27.09 | 13,072,994 | -0.32(-1.16%) |
Jun 18, 2013 | 27.24 | 27.47 | 27.22 | 27.40 | 7,359,924 | +0.21(+0.79%) |
Jun 17, 2013 | 27.11 | 27.35 | 27.08 | 27.19 | 7,673,894 | +0.25(+0.92%) |
Jun 14, 2013 | 27.11 | 27.20 | 26.92 | 26.94 | 6,731,481 | -0.20(-0.74%) |
Jun 13, 2013 | 26.79 | 27.20 | 26.74 | 27.14 | 8,862,214 | +0.30(+1.14%) |
Jun 12, 2013 | 27.16 | 27.22 | 26.78 | 26.84 | 10,425,701 | -0.18(-0.67%) |
Jun 11, 2013 | 27.05 | 27.29 | 26.98 | 27.02 | 8,511,687 | -0.28(-1.04%) |
Jun 10, 2013 | 27.34 | 27.41 | 27.26 | 27.30 | 7,444,031 | +0.06(+0.22%) |
Jun 07, 2013 | 27.13 | 27.27 | 26.99 | 27.24 | 7,584,189 | +0.25(+0.92%) |
Jun 06, 2013 | 26.94 | 27.04 | 26.71 | 26.99 | 17,155,482 | +0.06(+0.22%) |
Jun 05, 2013 | 27.13 | 27.20 | 26.90 | 26.93 | 9,233,421 | -0.27(-0.98%) |
Jun 04, 2013 | 27.34 | 27.49 | 27.12 | 27.20 | 10,801,618 | -0.12(-0.44%) |
Jun 03, 2013 | 27.22 | 27.33 | 27.02 | 27.32 | 11,653,049 | +0.14(+0.51%) |
May 31, 2013 | 27.34 | 27.58 | 27.16 | 27.18 | 8,114,299 | -0.26(-0.94%) |
May 30, 2013 | 27.29 | 27.55 | 27.26 | 27.44 | 10,293,592 | +0.17(+0.63%) |
May 29, 2013 | 27.20 | 27.35 | 27.07 | 27.27 | 9,587,156 | -0.07(-0.25%) |
May 28, 2013 | 27.51 | 27.59 | 27.28 | 27.34 | 7,344,841 | +0.13(+0.47%) |
May 24, 2013 | 27.07 | 27.22 | 27.01 | 27.21 | 6,146,044 | -0.04(-0.16%) |
May 23, 2013 | 27.03 | 27.34 | 26.97 | 27.25 | 19,817,848 | -0.01(-0.03%) |
May 22, 2013 | 27.60 | 27.72 | 27.15 | 27.26 | 16,782,450 | -0.30(-1.09%) |
May 21, 2013 | 27.58 | 27.64 | 27.46 | 27.56 | 9,765,969 | -0.09(-0.31%) |
May 20, 2013 | 27.58 | 27.74 | 27.55 | 27.64 | 9,424,241 | +0.00(+0.00%) |
May 17, 2013 | 27.47 | 27.65 | 27.40 | 27.64 | 20,021,868 | +0.27(+1.00%) |
May 16, 2013 | 27.29 | 27.53 | 27.28 | 27.37 | 10,658,634 | +0.15(+0.54%) |
May 15, 2013 | 27.12 | 27.23 | 27.06 | 27.22 | 7,475,779 | +0.17(+0.63%) |
May 13, 2013 | 27.10 | 27.13 | 27.01 | 27.05 | 5,512,707 | -0.07(-0.25%) |
May 10, 2013 | 27.10 | 27.16 | 27.00 | 27.12 | 5,470,043 | +0.08(+0.29%) |
May 09, 2013 | 27.07 | 27.21 | 26.97 | 27.04 | 11,955,068 | -0.08(-0.29%) |
May 08, 2013 | 26.88 | 27.13 | 26.83 | 27.12 | 9,892,787 | +0.21(+0.80%) |
May 07, 2013 | 26.94 | 26.98 | 26.77 | 26.91 | 7,315,308 | -0.02(-0.06%) |
May 06, 2013 | 26.86 | 26.95 | 26.83 | 26.92 | 8,434,699 | +0.13(+0.48%) |
May 03, 2013 | 26.77 | 26.86 | 26.55 | 26.79 | 12,149,578 | +0.25(+0.94%) |
May 02, 2013 | 26.25 | 26.58 | 26.24 | 26.55 | 7,470,244 | +0.33(+1.28%) |