Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 28.55 | 28.82 | 28.37 | 28.43 | 1,839,756 | -0.07(-0.23%) |
Jul 30, 2013 | 28.88 | 28.93 | 28.35 | 28.49 | 2,087,876 | -0.20(-0.69%) |
Jul 29, 2013 | 28.82 | 29.03 | 28.56 | 28.69 | 1,349,549 | -0.27(-0.94%) |
Jul 26, 2013 | 28.64 | 28.96 | 28.50 | 28.96 | 1,906,405 | +0.12(+0.40%) |
Jul 25, 2013 | 28.50 | 29.63 | 28.50 | 28.85 | 4,071,710 | +0.72(+2.56%) |
Jul 24, 2013 | 28.73 | 28.88 | 27.94 | 28.13 | 2,680,193 | -0.70(-2.44%) |
Jul 23, 2013 | 28.63 | 28.93 | 28.56 | 28.83 | 1,851,302 | +0.21(+0.75%) |
Jul 22, 2013 | 28.27 | 28.64 | 28.22 | 28.62 | 1,655,637 | +0.36(+1.29%) |
Jul 19, 2013 | 27.91 | 28.33 | 27.61 | 28.25 | 1,675,760 | +0.31(+1.09%) |
Jul 18, 2013 | 27.77 | 28.05 | 27.73 | 27.95 | 1,752,520 | +0.40(+1.44%) |
Jul 17, 2013 | 27.15 | 27.72 | 27.07 | 27.55 | 1,650,232 | +0.49(+1.80%) |
Jul 16, 2013 | 27.19 | 27.34 | 27.06 | 27.06 | 1,214,390 | -0.12(-0.43%) |
Jul 15, 2013 | 26.99 | 27.42 | 26.82 | 27.18 | 1,455,809 | +0.20(+0.74%) |
Jul 12, 2013 | 27.06 | 27.18 | 26.79 | 26.98 | 1,393,349 | -0.09(-0.34%) |
Jul 11, 2013 | 26.65 | 27.47 | 26.63 | 27.07 | 4,109,651 | +0.98(+3.74%) |
Jul 10, 2013 | 26.20 | 26.29 | 25.95 | 26.10 | 1,490,169 | -0.09(-0.35%) |
Jul 09, 2013 | 25.56 | 26.37 | 25.38 | 26.19 | 2,345,402 | +0.87(+3.43%) |
Jul 08, 2013 | 25.74 | 25.91 | 25.26 | 25.32 | 1,974,577 | -0.31(-1.19%) |
Jul 05, 2013 | 25.89 | 25.89 | 25.03 | 25.63 | 2,513,515 | +0.02(+0.10%) |
Jul 03, 2013 | 25.69 | 25.91 | 25.54 | 25.60 | 801,172 | -0.27(-1.05%) |
Jul 02, 2013 | 25.86 | 26.21 | 25.74 | 25.87 | 1,790,746 | -0.01(-0.03%) |
Jul 01, 2013 | 25.70 | 26.18 | 25.63 | 25.88 | 2,555,035 | +0.25(+0.97%) |
Jun 28, 2013 | 25.79 | 25.79 | 25.29 | 25.63 | 3,212,838 | -0.32(-1.24%) |
Jun 27, 2013 | 25.69 | 26.03 | 25.52 | 25.96 | 2,490,518 | +0.45(+1.78%) |
Jun 26, 2013 | 25.60 | 25.93 | 25.50 | 25.50 | 1,764,461 | +0.11(+0.42%) |
Jun 25, 2013 | 25.10 | 25.52 | 24.96 | 25.39 | 2,071,067 | +0.63(+2.54%) |
Jun 24, 2013 | 24.87 | 25.06 | 24.20 | 24.77 | 3,260,048 | -0.47(-1.87%) |
Jun 21, 2013 | 25.58 | 25.69 | 25.09 | 25.24 | 3,680,778 | -0.13(-0.52%) |
Jun 20, 2013 | 26.37 | 26.42 | 25.31 | 25.37 | 4,641,014 | -1.30(-4.87%) |
Jun 19, 2013 | 27.77 | 27.89 | 26.64 | 26.67 | 3,914,369 | -1.09(-3.93%) |
Jun 18, 2013 | 27.52 | 27.91 | 27.39 | 27.76 | 1,778,386 | +0.33(+1.21%) |
Jun 17, 2013 | 27.20 | 28.00 | 27.20 | 27.43 | 2,700,779 | +0.46(+1.72%) |
Jun 14, 2013 | 27.56 | 27.58 | 26.89 | 26.96 | 1,254,911 | -0.61(-2.22%) |
Jun 13, 2013 | 26.78 | 27.62 | 26.54 | 27.58 | 3,002,170 | +0.76(+2.84%) |
Jun 12, 2013 | 26.80 | 27.23 | 26.66 | 26.82 | 4,526,742 | -0.74(-2.70%) |
Jun 11, 2013 | 27.94 | 28.21 | 27.48 | 27.56 | 2,038,036 | -0.69(-2.46%) |
Jun 10, 2013 | 28.32 | 28.45 | 28.06 | 28.25 | 1,524,107 | +0.10(+0.35%) |
Jun 07, 2013 | 28.32 | 28.58 | 27.86 | 28.15 | 3,290,284 | +0.15(+0.53%) |
Jun 06, 2013 | 27.55 | 28.01 | 27.25 | 28.01 | 2,575,176 | +0.44(+1.61%) |
Jun 05, 2013 | 28.20 | 28.29 | 27.43 | 27.56 | 2,233,691 | -0.75(-2.65%) |
Jun 04, 2013 | 28.86 | 29.20 | 28.21 | 28.31 | 1,694,926 | -0.51(-1.77%) |
Jun 03, 2013 | 28.94 | 29.25 | 28.25 | 28.82 | 2,275,981 | -0.03(-0.11%) |
May 31, 2013 | 29.46 | 29.71 | 28.85 | 28.85 | 1,976,138 | -0.75(-2.53%) |
May 30, 2013 | 29.04 | 29.74 | 28.99 | 29.60 | 1,212,981 | +0.59(+2.04%) |
May 29, 2013 | 29.36 | 29.45 | 28.89 | 29.01 | 2,115,457 | -0.56(-1.89%) |
May 28, 2013 | 29.22 | 29.97 | 29.19 | 29.57 | 1,838,446 | +0.74(+2.57%) |
May 24, 2013 | 28.34 | 28.88 | 28.34 | 28.83 | 967,991 | +0.07(+0.26%) |
May 23, 2013 | 28.57 | 28.99 | 28.34 | 28.76 | 1,684,828 | -0.30(-1.05%) |
May 22, 2013 | 29.75 | 30.50 | 28.85 | 29.06 | 2,462,529 | -0.69(-2.33%) |
May 21, 2013 | 29.64 | 29.98 | 29.61 | 29.75 | 1,019,959 | +0.03(+0.11%) |
May 20, 2013 | 29.76 | 30.16 | 29.67 | 29.72 | 1,586,269 | -0.03(-0.11%) |
May 17, 2013 | 29.22 | 29.77 | 29.20 | 29.75 | 1,781,376 | +0.70(+2.41%) |
May 16, 2013 | 28.68 | 29.27 | 28.62 | 29.05 | 2,809,231 | +0.35(+1.20%) |
May 15, 2013 | 28.45 | 28.74 | 28.44 | 28.71 | 3,421,857 | +0.47(+1.66%) |
May 13, 2013 | 28.07 | 28.43 | 28.01 | 28.24 | 1,411,959 | +0.11(+0.38%) |
May 10, 2013 | 27.68 | 28.25 | 27.53 | 28.13 | 1,524,367 | +0.43(+1.55%) |
May 09, 2013 | 27.45 | 28.10 | 27.45 | 27.70 | 2,156,943 | +0.21(+0.75%) |
May 08, 2013 | 27.10 | 27.56 | 27.02 | 27.50 | 1,079,184 | +0.37(+1.37%) |
May 07, 2013 | 27.10 | 27.20 | 26.81 | 27.12 | 1,167,102 | +0.12(+0.43%) |
May 06, 2013 | 26.60 | 27.14 | 26.44 | 27.01 | 1,762,543 | +0.54(+2.02%) |
May 03, 2013 | 26.42 | 26.55 | 26.14 | 26.47 | 1,836,272 | +0.34(+1.29%) |
May 02, 2013 | 25.86 | 26.17 | 25.64 | 26.14 | 1,715,145 | +0.40(+1.57%) |