Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 29.39 | 30.18 | 29.33 | 29.93 | 1,122,999 | +0.63(+2.14%) |
Jul 30, 2013 | 29.19 | 29.48 | 29.13 | 29.30 | 1,185,801 | +0.19(+0.66%) |
Jul 29, 2013 | 29.13 | 29.35 | 28.90 | 29.11 | 889,579 | -0.09(-0.30%) |
Jul 26, 2013 | 28.91 | 29.31 | 28.90 | 29.20 | 848,111 | -0.31(-1.04%) |
Jul 25, 2013 | 29.58 | 29.80 | 29.34 | 29.51 | 1,099,319 | -0.10(-0.33%) |
Jul 24, 2013 | 30.10 | 30.54 | 29.30 | 29.60 | 3,286,883 | +0.80(+2.76%) |
Jul 23, 2013 | 28.80 | 28.95 | 28.59 | 28.81 | 1,747,693 | -0.04(-0.14%) |
Jul 22, 2013 | 29.13 | 29.30 | 28.81 | 28.85 | 2,266,907 | -0.46(-1.56%) |
Jul 19, 2013 | 28.82 | 29.46 | 28.69 | 29.30 | 2,119,401 | +0.76(+2.65%) |
Jul 18, 2013 | 28.27 | 28.75 | 28.21 | 28.55 | 1,479,460 | +0.38(+1.36%) |
Jul 17, 2013 | 27.93 | 28.23 | 27.91 | 28.17 | 706,164 | +0.35(+1.26%) |
Jul 16, 2013 | 27.89 | 27.96 | 27.71 | 27.82 | 1,087,537 | -0.06(-0.23%) |
Jul 15, 2013 | 27.78 | 27.90 | 27.66 | 27.88 | 947,897 | +0.14(+0.49%) |
Jul 12, 2013 | 27.34 | 27.79 | 27.27 | 27.75 | 1,062,169 | +0.30(+1.08%) |
Jul 11, 2013 | 27.40 | 27.65 | 27.40 | 27.45 | 1,219,696 | +0.41(+1.52%) |
Jul 10, 2013 | 26.97 | 27.22 | 26.93 | 27.04 | 1,383,534 | +0.08(+0.30%) |
Jul 09, 2013 | 26.50 | 27.09 | 26.30 | 26.96 | 1,082,085 | +0.66(+2.51%) |
Jul 08, 2013 | 26.10 | 26.59 | 26.10 | 26.30 | 1,651,566 | +0.29(+1.11%) |
Jul 05, 2013 | 25.57 | 26.15 | 25.22 | 26.01 | 2,420,245 | +0.64(+2.53%) |
Jul 03, 2013 | 25.64 | 25.78 | 24.63 | 25.37 | 5,379,686 | -1.40(-5.23%) |
Jul 02, 2013 | 26.91 | 26.99 | 26.63 | 26.77 | 1,133,205 | -0.15(-0.57%) |
Jul 01, 2013 | 26.81 | 27.21 | 26.81 | 26.92 | 1,749,960 | +0.21(+0.78%) |
Jun 28, 2013 | 26.48 | 26.96 | 26.30 | 26.71 | 1,673,527 | +0.13(+0.48%) |
Jun 27, 2013 | 26.43 | 26.85 | 26.42 | 26.58 | 965,736 | +0.26(+0.98%) |
Jun 26, 2013 | 26.51 | 26.66 | 26.07 | 26.32 | 760,483 | +0.06(+0.21%) |
Jun 25, 2013 | 26.11 | 26.41 | 25.89 | 26.27 | 956,357 | +0.43(+1.65%) |
Jun 24, 2013 | 25.87 | 26.04 | 25.61 | 25.84 | 1,278,516 | -0.38(-1.44%) |
Jun 21, 2013 | 26.64 | 26.75 | 25.90 | 26.22 | 1,825,522 | -0.25(-0.94%) |
Jun 20, 2013 | 26.93 | 26.98 | 26.41 | 26.47 | 1,514,007 | -0.76(-2.80%) |
Jun 19, 2013 | 27.63 | 27.75 | 27.21 | 27.23 | 872,270 | -0.43(-1.57%) |
Jun 18, 2013 | 27.61 | 27.82 | 27.58 | 27.67 | 962,545 | +0.12(+0.44%) |
Jun 17, 2013 | 27.24 | 27.61 | 27.13 | 27.54 | 1,297,182 | +0.55(+2.02%) |
Jun 14, 2013 | 27.46 | 27.51 | 26.98 | 27.00 | 718,684 | -0.49(-1.78%) |
Jun 13, 2013 | 26.77 | 27.56 | 26.64 | 27.49 | 822,943 | +0.76(+2.86%) |
Jun 12, 2013 | 27.13 | 27.13 | 26.70 | 26.73 | 749,000 | -0.13(-0.48%) |
Jun 11, 2013 | 26.85 | 27.05 | 26.58 | 26.85 | 1,076,451 | -0.31(-1.15%) |
Jun 10, 2013 | 27.59 | 27.59 | 27.09 | 27.17 | 882,007 | -0.26(-0.94%) |
Jun 07, 2013 | 27.52 | 27.81 | 27.22 | 27.42 | 1,291,730 | +0.20(+0.74%) |
Jun 06, 2013 | 26.66 | 27.23 | 26.59 | 27.22 | 866,956 | +0.45(+1.68%) |
Jun 05, 2013 | 27.33 | 27.45 | 26.74 | 26.77 | 821,588 | -0.56(-2.06%) |
Jun 04, 2013 | 27.59 | 27.84 | 27.02 | 27.34 | 1,238,320 | -0.18(-0.64%) |
Jun 03, 2013 | 28.01 | 28.07 | 27.13 | 27.51 | 2,144,843 | -0.43(-1.52%) |
May 31, 2013 | 27.86 | 28.27 | 27.77 | 27.94 | 1,213,712 | -0.05(-0.17%) |
May 30, 2013 | 27.91 | 28.42 | 27.87 | 27.99 | 1,537,794 | +0.09(+0.32%) |
May 29, 2013 | 28.06 | 28.06 | 27.44 | 27.90 | 1,942,795 | -0.38(-1.34%) |
May 28, 2013 | 28.36 | 28.58 | 27.99 | 28.28 | 900,553 | +0.29(+1.03%) |
May 24, 2013 | 28.06 | 28.10 | 27.71 | 27.99 | 998,299 | -0.15(-0.54%) |
May 23, 2013 | 28.16 | 28.26 | 27.88 | 28.14 | 1,218,705 | -0.21(-0.74%) |
May 22, 2013 | 28.70 | 28.94 | 28.24 | 28.35 | 1,280,159 | -0.27(-0.95%) |
May 21, 2013 | 28.50 | 28.74 | 28.45 | 28.62 | 869,387 | +0.15(+0.53%) |
May 20, 2013 | 28.79 | 28.93 | 28.35 | 28.47 | 1,221,191 | -0.42(-1.44%) |
May 17, 2013 | 28.49 | 28.90 | 28.47 | 28.89 | 1,056,434 | +0.51(+1.80%) |
May 16, 2013 | 28.30 | 28.52 | 28.01 | 28.37 | 1,618,721 | -0.06(-0.23%) |
May 15, 2013 | 27.77 | 28.45 | 27.61 | 28.44 | 1,680,805 | +1.18(+4.35%) |
May 13, 2013 | 27.31 | 27.45 | 26.96 | 27.25 | 1,158,883 | -0.19(-0.70%) |
May 10, 2013 | 27.03 | 27.48 | 26.85 | 27.45 | 1,095,091 | +0.42(+1.54%) |
May 09, 2013 | 26.81 | 27.16 | 26.80 | 27.03 | 1,835,888 | +0.16(+0.60%) |
May 08, 2013 | 26.84 | 27.07 | 26.54 | 26.87 | 1,261,162 | +0.08(+0.30%) |
May 07, 2013 | 26.74 | 26.89 | 26.61 | 26.79 | 1,877,972 | +0.14(+0.51%) |
May 06, 2013 | 26.23 | 26.81 | 26.07 | 26.65 | 2,249,582 | +0.33(+1.25%) |
May 03, 2013 | 25.45 | 26.46 | 25.07 | 26.33 | 4,261,606 | +1.26(+5.01%) |
May 02, 2013 | 25.05 | 25.42 | 24.87 | 25.07 | 5,625,686 | -0.05(-0.19%) |