Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 28.84 | 29.47 | 28.80 | 28.85 | 5,602,234 | +0.11(+0.38%) |
Jul 30, 2013 | 28.79 | 29.07 | 28.64 | 28.74 | 3,207,047 | +0.12(+0.41%) |
Jul 29, 2013 | 28.94 | 28.95 | 28.52 | 28.63 | 3,359,098 | -0.31(-1.06%) |
Jul 26, 2013 | 28.93 | 28.99 | 28.74 | 28.94 | 2,806,121 | -0.21(-0.71%) |
Jul 25, 2013 | 28.97 | 29.26 | 28.73 | 29.14 | 4,396,442 | +0.04(+0.14%) |
Jul 24, 2013 | 29.26 | 29.39 | 29.04 | 29.10 | 3,951,504 | -0.06(-0.20%) |
Jul 23, 2013 | 29.09 | 29.27 | 28.85 | 29.16 | 4,801,467 | +0.07(+0.23%) |
Jul 22, 2013 | 28.81 | 29.10 | 28.57 | 29.09 | 3,520,553 | +0.21(+0.72%) |
Jul 19, 2013 | 29.68 | 30.10 | 28.24 | 28.89 | 7,054,010 | +0.44(+1.55%) |
Jul 18, 2013 | 28.11 | 28.60 | 27.96 | 28.45 | 4,789,892 | +0.40(+1.42%) |
Jul 17, 2013 | 27.80 | 28.10 | 27.70 | 28.05 | 3,172,803 | +0.29(+1.05%) |
Jul 16, 2013 | 28.26 | 28.36 | 27.42 | 27.76 | 3,773,167 | -0.51(-1.82%) |
Jul 15, 2013 | 28.23 | 28.38 | 27.85 | 28.27 | 3,245,512 | +0.10(+0.35%) |
Jul 12, 2013 | 27.70 | 28.17 | 27.70 | 28.17 | 3,563,841 | +0.52(+1.89%) |
Jul 11, 2013 | 28.52 | 28.57 | 27.59 | 27.65 | 5,626,109 | -0.49(-1.74%) |
Jul 10, 2013 | 28.50 | 28.53 | 27.98 | 28.14 | 5,144,636 | -0.33(-1.17%) |
Jul 09, 2013 | 28.17 | 28.73 | 27.99 | 28.47 | 7,834,519 | +0.22(+0.79%) |
Jul 08, 2013 | 28.61 | 28.69 | 28.14 | 28.25 | 4,723,452 | -0.21(-0.73%) |
Jul 05, 2013 | 27.56 | 28.50 | 27.44 | 28.45 | 8,068,926 | +0.20(+0.69%) |
Jul 03, 2013 | 27.62 | 28.33 | 27.48 | 28.26 | 5,126,251 | +1.30(+4.81%) |
Jul 02, 2013 | 26.46 | 27.13 | 26.44 | 26.96 | 6,490,302 | +0.43(+1.63%) |
Jul 01, 2013 | 26.36 | 26.72 | 26.23 | 26.53 | 3,489,565 | +0.35(+1.33%) |
Jun 28, 2013 | 26.23 | 26.32 | 25.92 | 26.18 | 4,046,641 | -0.11(-0.41%) |
Jun 27, 2013 | 26.18 | 26.42 | 26.02 | 26.29 | 5,082,177 | +0.28(+1.08%) |
Jun 26, 2013 | 26.18 | 26.34 | 25.92 | 26.01 | 6,045,605 | +0.12(+0.45%) |
Jun 25, 2013 | 25.54 | 25.99 | 25.39 | 25.89 | 4,145,154 | +0.66(+2.63%) |
Jun 24, 2013 | 25.61 | 25.61 | 25.02 | 25.23 | 7,988,017 | -0.67(-2.59%) |
Jun 21, 2013 | 25.84 | 26.08 | 25.68 | 25.90 | 7,350,394 | +0.24(+0.94%) |
Jun 20, 2013 | 25.67 | 26.11 | 25.50 | 25.66 | 8,587,417 | -0.26(-0.99%) |
Jun 19, 2013 | 26.26 | 26.32 | 25.89 | 25.92 | 4,771,804 | -0.41(-1.57%) |
Jun 18, 2013 | 26.03 | 26.45 | 25.96 | 26.33 | 3,178,349 | +0.33(+1.28%) |
Jun 17, 2013 | 25.94 | 26.12 | 25.80 | 26.00 | 3,991,295 | +0.22(+0.84%) |
Jun 14, 2013 | 26.19 | 26.35 | 25.60 | 25.78 | 4,800,865 | -0.71(-2.69%) |
Jun 13, 2013 | 26.01 | 26.56 | 25.94 | 26.50 | 4,521,482 | +0.51(+1.98%) |
Jun 12, 2013 | 26.49 | 26.54 | 25.97 | 25.98 | 4,921,202 | -0.31(-1.17%) |
Jun 11, 2013 | 26.57 | 26.72 | 26.22 | 26.29 | 5,216,742 | -0.61(-2.28%) |
Jun 10, 2013 | 26.85 | 27.02 | 26.64 | 26.90 | 4,570,799 | +0.16(+0.59%) |
Jun 07, 2013 | 26.55 | 26.79 | 26.37 | 26.75 | 3,936,431 | +0.31(+1.16%) |
Jun 06, 2013 | 26.12 | 26.46 | 26.00 | 26.44 | 4,384,142 | +0.27(+1.05%) |
Jun 05, 2013 | 26.49 | 26.68 | 26.12 | 26.17 | 8,307,552 | -0.39(-1.47%) |
Jun 04, 2013 | 26.75 | 27.09 | 26.48 | 26.56 | 4,697,890 | -0.18(-0.68%) |
Jun 03, 2013 | 26.65 | 26.83 | 26.16 | 26.74 | 5,796,247 | +0.12(+0.47%) |
May 31, 2013 | 26.97 | 27.04 | 26.61 | 26.61 | 5,103,037 | -0.42(-1.56%) |
May 30, 2013 | 26.62 | 27.24 | 26.49 | 27.04 | 5,721,970 | +0.50(+1.88%) |
May 29, 2013 | 26.57 | 26.83 | 26.46 | 26.54 | 6,756,781 | -0.11(-0.43%) |
May 28, 2013 | 26.70 | 26.96 | 26.50 | 26.65 | 7,434,069 | -0.68(-2.48%) |
May 24, 2013 | 27.05 | 27.39 | 26.74 | 27.33 | 3,921,321 | +1.16(+4.45%) |
May 23, 2013 | 26.04 | 26.29 | 25.89 | 26.17 | 9,368,031 | -0.11(-0.41%) |
May 22, 2013 | 26.38 | 26.95 | 26.03 | 26.27 | 9,668,476 | -0.22(-0.84%) |
May 21, 2013 | 26.58 | 26.68 | 26.40 | 26.50 | 4,050,302 | -0.12(-0.46%) |
May 20, 2013 | 26.19 | 26.77 | 26.18 | 26.62 | 5,036,820 | +0.35(+1.32%) |
May 17, 2013 | 25.92 | 26.30 | 25.85 | 26.27 | 5,208,399 | +0.50(+1.95%) |
May 16, 2013 | 25.62 | 25.98 | 25.61 | 25.77 | 4,423,067 | +0.05(+0.19%) |
May 15, 2013 | 25.40 | 25.79 | 25.26 | 25.72 | 3,257,205 | +0.29(+1.13%) |
May 14, 2013 | 25.16 | 25.48 | 25.10 | 25.43 | 3,761,627 | +0.26(+1.05%) |
May 13, 2013 | 25.06 | 25.37 | 25.00 | 25.17 | 5,022,987 | +0.07(+0.26%) |
May 10, 2013 | 25.20 | 25.27 | 24.85 | 25.10 | 5,045,193 | -0.07(-0.29%) |
May 09, 2013 | 25.45 | 25.56 | 25.15 | 25.18 | 6,512,106 | -0.25(-0.97%) |
May 08, 2013 | 24.95 | 25.58 | 24.78 | 25.42 | 7,378,372 | +0.46(+1.85%) |
May 07, 2013 | 24.64 | 25.04 | 24.61 | 24.96 | 4,315,194 | +0.39(+1.58%) |
May 06, 2013 | 24.22 | 24.63 | 24.17 | 24.57 | 3,172,023 | +0.37(+1.53%) |
May 03, 2013 | 24.28 | 24.45 | 24.10 | 24.20 | 3,134,528 | +0.18(+0.75%) |
May 02, 2013 | 23.87 | 24.10 | 23.78 | 24.02 | 2,151,651 | +0.17(+0.73%) |