Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 30.35 | 30.51 | 30.24 | 30.32 | 2,059,380 | +0.27(+0.89%) |
Jul 30, 2013 | 30.09 | 30.15 | 29.87 | 30.05 | 1,235,692 | +0.08(+0.27%) |
Jul 29, 2013 | 29.93 | 30.03 | 29.75 | 29.97 | 1,328,584 | -0.29(-0.95%) |
Jul 26, 2013 | 30.12 | 30.32 | 29.96 | 30.26 | 1,236,772 | -0.04(-0.14%) |
Jul 25, 2013 | 29.99 | 30.31 | 29.94 | 30.30 | 1,138,896 | +0.22(+0.75%) |
Jul 24, 2013 | 30.30 | 30.31 | 29.96 | 30.08 | 1,261,674 | -0.07(-0.25%) |
Jul 23, 2013 | 30.30 | 30.34 | 30.05 | 30.15 | 1,658,904 | -0.04(-0.14%) |
Jul 22, 2013 | 30.08 | 30.24 | 30.08 | 30.19 | 1,514,668 | +0.08(+0.27%) |
Jul 19, 2013 | 30.14 | 30.14 | 29.80 | 30.11 | 2,002,617 | -0.02(-0.07%) |
Jul 18, 2013 | 30.09 | 30.28 | 30.06 | 30.14 | 2,061,236 | +0.40(+1.35%) |
Jul 17, 2013 | 29.78 | 29.90 | 29.69 | 29.73 | 2,692,520 | +0.29(+1.00%) |
Jul 16, 2013 | 29.53 | 29.53 | 29.35 | 29.44 | 1,174,160 | -0.08(-0.27%) |
Jul 15, 2013 | 29.47 | 29.59 | 29.37 | 29.52 | 969,959 | +0.21(+0.71%) |
Jul 12, 2013 | 29.26 | 29.34 | 29.16 | 29.31 | 1,321,339 | -0.10(-0.33%) |
Jul 11, 2013 | 29.33 | 29.48 | 29.10 | 29.41 | 1,675,902 | +0.53(+1.83%) |
Jul 10, 2013 | 28.83 | 29.08 | 28.73 | 28.88 | 1,636,172 | -0.01(-0.04%) |
Jul 09, 2013 | 28.75 | 28.91 | 28.61 | 28.89 | 1,444,097 | +0.21(+0.75%) |
Jul 08, 2013 | 28.73 | 28.85 | 28.57 | 28.68 | 1,575,783 | +0.03(+0.09%) |
Jul 05, 2013 | 28.63 | 28.67 | 28.32 | 28.65 | 2,378,510 | +0.76(+2.74%) |
Jul 03, 2013 | 27.64 | 27.97 | 27.61 | 27.89 | 1,142,783 | -0.20(-0.72%) |
Jul 02, 2013 | 27.99 | 28.26 | 27.93 | 28.09 | 1,655,205 | -0.09(-0.32%) |
Jul 01, 2013 | 28.22 | 28.46 | 28.11 | 28.18 | 1,761,617 | +0.45(+1.64%) |
Jun 28, 2013 | 27.74 | 27.97 | 27.66 | 27.73 | 1,642,055 | -0.15(-0.54%) |
Jun 27, 2013 | 27.80 | 28.00 | 27.73 | 27.88 | 2,010,883 | +0.00(+0.00%) |
Jun 26, 2013 | 27.95 | 27.98 | 27.76 | 27.88 | 2,060,637 | +0.07(+0.27%) |
Jun 25, 2013 | 27.80 | 27.87 | 27.45 | 27.80 | 2,647,838 | +0.73(+2.68%) |
Jun 24, 2013 | 26.97 | 27.24 | 26.92 | 27.07 | 5,613,158 | -0.37(-1.36%) |
Jun 21, 2013 | 27.60 | 27.64 | 27.15 | 27.45 | 3,389,525 | -0.02(-0.06%) |
Jun 20, 2013 | 27.80 | 27.84 | 27.43 | 27.46 | 4,624,019 | -1.00(-3.53%) |
Jun 19, 2013 | 28.90 | 29.04 | 28.44 | 28.47 | 2,935,586 | -0.66(-2.27%) |
Jun 18, 2013 | 29.19 | 29.30 | 29.06 | 29.13 | 1,722,134 | +0.40(+1.38%) |
Jun 17, 2013 | 28.73 | 28.95 | 28.55 | 28.74 | 2,175,716 | +0.26(+0.90%) |
Jun 14, 2013 | 28.49 | 28.69 | 28.37 | 28.48 | 2,810,528 | -0.65(-2.22%) |
Jun 13, 2013 | 28.81 | 29.17 | 28.71 | 29.13 | 2,220,948 | +0.31(+1.08%) |
Jun 12, 2013 | 29.26 | 29.31 | 28.78 | 28.82 | 2,877,991 | +0.01(+0.04%) |
Jun 11, 2013 | 28.63 | 28.97 | 28.53 | 28.81 | 3,141,022 | -0.34(-1.17%) |
Jun 10, 2013 | 29.20 | 29.23 | 29.05 | 29.15 | 2,178,962 | -0.22(-0.75%) |
Jun 07, 2013 | 29.08 | 29.44 | 28.97 | 29.37 | 1,884,676 | +0.09(+0.31%) |
Jun 06, 2013 | 29.11 | 29.28 | 28.95 | 29.28 | 2,781,827 | -0.01(-0.02%) |
Jun 05, 2013 | 29.53 | 29.57 | 29.25 | 29.28 | 2,312,930 | -0.51(-1.72%) |
Jun 04, 2013 | 29.84 | 30.01 | 29.70 | 29.79 | 2,878,752 | +0.04(+0.13%) |
Jun 03, 2013 | 29.57 | 29.78 | 29.43 | 29.76 | 4,013,188 | +0.45(+1.53%) |
May 31, 2013 | 29.61 | 29.78 | 29.31 | 29.31 | 3,295,089 | -0.66(-2.21%) |
May 30, 2013 | 29.86 | 30.04 | 29.83 | 29.97 | 1,995,990 | +0.40(+1.36%) |
May 29, 2013 | 29.58 | 29.65 | 29.34 | 29.57 | 2,171,213 | -0.29(-0.98%) |
May 28, 2013 | 30.21 | 30.32 | 29.75 | 29.86 | 1,942,258 | +0.29(+0.99%) |
May 24, 2013 | 29.47 | 29.57 | 29.37 | 29.57 | 2,077,969 | -0.49(-1.62%) |
May 23, 2013 | 29.98 | 30.17 | 29.73 | 30.06 | 2,669,153 | -0.53(-1.75%) |
May 22, 2013 | 30.98 | 31.18 | 30.54 | 30.59 | 2,882,290 | -0.22(-0.71%) |
May 21, 2013 | 30.64 | 30.87 | 30.59 | 30.81 | 2,584,005 | -0.23(-0.75%) |
May 20, 2013 | 30.72 | 31.09 | 30.70 | 31.04 | 3,655,600 | +0.44(+1.45%) |
May 17, 2013 | 30.32 | 30.62 | 30.25 | 30.60 | 2,231,789 | +0.33(+1.10%) |
May 16, 2013 | 30.33 | 30.50 | 30.23 | 30.26 | 2,024,322 | -0.13(-0.44%) |
May 15, 2013 | 30.44 | 30.49 | 30.25 | 30.40 | 3,836,971 | +0.40(+1.32%) |
May 13, 2013 | 30.05 | 30.09 | 29.90 | 30.00 | 2,118,918 | -0.30(-1.00%) |
May 10, 2013 | 30.16 | 30.30 | 30.10 | 30.30 | 4,127,022 | +0.37(+1.22%) |
May 09, 2013 | 30.00 | 30.12 | 29.83 | 29.93 | 2,039,340 | -0.29(-0.95%) |
May 08, 2013 | 30.29 | 30.40 | 30.17 | 30.22 | 3,897,300 | +0.03(+0.11%) |
May 07, 2013 | 30.17 | 30.22 | 30.01 | 30.19 | 3,007,966 | +0.64(+2.15%) |
May 06, 2013 | 29.46 | 29.61 | 29.43 | 29.55 | 1,478,272 | +0.04(+0.14%) |
May 03, 2013 | 29.52 | 29.52 | 29.41 | 29.51 | 1,551,581 | +0.22(+0.76%) |
May 02, 2013 | 28.99 | 29.30 | 28.94 | 29.29 | 1,478,765 | +0.26(+0.91%) |