Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 27.99 | 28.16 | 27.83 | 27.90 | 9,541,674 | +0.03(+0.11%) |
Jul 30, 2013 | 27.78 | 27.98 | 27.78 | 27.87 | 7,216,365 | +0.06(+0.22%) |
Jul 29, 2013 | 27.60 | 27.84 | 27.60 | 27.81 | 5,723,351 | +0.08(+0.29%) |
Jul 26, 2013 | 27.51 | 27.76 | 27.51 | 27.73 | 6,222,564 | +0.02(+0.06%) |
Jul 25, 2013 | 27.82 | 27.89 | 27.58 | 27.71 | 10,048,404 | -0.06(-0.22%) |
Jul 24, 2013 | 28.02 | 28.13 | 27.74 | 27.77 | 5,305,779 | -0.25(-0.89%) |
Jul 23, 2013 | 28.17 | 28.19 | 28.00 | 28.02 | 4,836,898 | -0.04(-0.16%) |
Jul 22, 2013 | 28.03 | 28.19 | 27.86 | 28.06 | 6,293,838 | -0.03(-0.09%) |
Jul 19, 2013 | 28.05 | 28.20 | 27.97 | 28.09 | 6,674,727 | +0.01(+0.05%) |
Jul 18, 2013 | 28.04 | 28.28 | 27.89 | 28.08 | 5,059,233 | +0.03(+0.11%) |
Jul 17, 2013 | 27.76 | 28.23 | 27.74 | 28.05 | 6,343,324 | +0.24(+0.88%) |
Jul 16, 2013 | 28.00 | 28.14 | 27.70 | 27.80 | 7,733,336 | -0.29(-1.03%) |
Jul 15, 2013 | 28.14 | 28.22 | 28.05 | 28.09 | 6,497,112 | -0.14(-0.50%) |
Jul 12, 2013 | 28.21 | 28.30 | 28.15 | 28.23 | 4,988,877 | -0.02(-0.08%) |
Jul 11, 2013 | 28.47 | 28.57 | 28.13 | 28.25 | 8,060,163 | +0.05(+0.19%) |
Jul 10, 2013 | 28.34 | 28.34 | 28.08 | 28.20 | 5,752,705 | -0.15(-0.52%) |
Jul 09, 2013 | 28.38 | 28.50 | 28.11 | 28.35 | 7,881,387 | +0.09(+0.33%) |
Jul 08, 2013 | 28.38 | 28.67 | 28.15 | 28.25 | 7,873,929 | +0.04(+0.13%) |
Jul 05, 2013 | 28.01 | 28.30 | 28.00 | 28.22 | 5,817,272 | +0.35(+1.24%) |
Jul 03, 2013 | 27.60 | 27.91 | 27.54 | 27.87 | 3,808,271 | +0.11(+0.38%) |
Jul 02, 2013 | 27.46 | 27.97 | 27.45 | 27.77 | 8,346,876 | +0.13(+0.47%) |
Jul 01, 2013 | 28.35 | 28.64 | 27.58 | 27.64 | 16,236,207 | -0.60(-2.12%) |
Jun 28, 2013 | 27.47 | 28.41 | 26.68 | 28.24 | 30,242,466 | +0.60(+2.18%) |
Jun 27, 2013 | 27.88 | 28.05 | 27.55 | 27.63 | 13,326,104 | +0.21(+0.76%) |
Jun 26, 2013 | 26.99 | 27.55 | 26.96 | 27.43 | 12,831,398 | +0.65(+2.42%) |
Jun 25, 2013 | 26.79 | 27.04 | 26.58 | 26.78 | 12,292,766 | +0.20(+0.73%) |
Jun 24, 2013 | 26.68 | 26.83 | 26.30 | 26.58 | 10,700,253 | -0.27(-1.02%) |
Jun 21, 2013 | 26.97 | 27.22 | 26.64 | 26.86 | 11,383,258 | -0.09(-0.35%) |
Jun 20, 2013 | 27.19 | 27.33 | 26.89 | 26.95 | 11,077,671 | -0.43(-1.57%) |
Jun 19, 2013 | 27.55 | 27.64 | 27.37 | 27.38 | 10,400,451 | -0.18(-0.64%) |
Jun 18, 2013 | 27.42 | 27.60 | 27.32 | 27.56 | 10,228,459 | +0.09(+0.34%) |
Jun 17, 2013 | 27.66 | 27.81 | 27.41 | 27.47 | 8,471,608 | +0.02(+0.08%) |
Jun 14, 2013 | 27.33 | 27.67 | 27.32 | 27.44 | 5,888,697 | +0.06(+0.21%) |
Jun 13, 2013 | 27.18 | 27.46 | 27.06 | 27.39 | 8,836,861 | +0.16(+0.57%) |
Jun 12, 2013 | 27.74 | 27.74 | 27.20 | 27.23 | 6,136,967 | -0.33(-1.19%) |
Jun 11, 2013 | 27.62 | 27.91 | 27.48 | 27.56 | 6,247,313 | -0.39(-1.41%) |
Jun 10, 2013 | 27.90 | 28.15 | 27.82 | 27.95 | 6,179,435 | +0.13(+0.46%) |
Jun 07, 2013 | 27.70 | 27.98 | 27.60 | 27.82 | 6,012,849 | +0.26(+0.95%) |
Jun 06, 2013 | 27.38 | 27.57 | 27.14 | 27.56 | 5,369,658 | +0.18(+0.66%) |
Jun 05, 2013 | 27.76 | 27.91 | 27.31 | 27.38 | 6,997,223 | -0.46(-1.64%) |
Jun 04, 2013 | 28.05 | 28.19 | 27.63 | 27.84 | 7,652,760 | -0.11(-0.40%) |
Jun 03, 2013 | 27.31 | 27.97 | 27.10 | 27.95 | 11,435,604 | +0.61(+2.22%) |
May 31, 2013 | 27.58 | 28.00 | 27.34 | 27.34 | 8,422,927 | -0.33(-1.20%) |
May 30, 2013 | 27.91 | 28.07 | 27.66 | 27.67 | 6,715,037 | -0.14(-0.49%) |
May 29, 2013 | 27.80 | 27.92 | 27.58 | 27.81 | 6,246,587 | -0.15(-0.55%) |
May 28, 2013 | 28.09 | 28.33 | 27.86 | 27.97 | 8,806,822 | +0.22(+0.78%) |
May 24, 2013 | 27.70 | 27.78 | 27.21 | 27.75 | 8,505,478 | -0.24(-0.85%) |
May 23, 2013 | 28.28 | 28.35 | 27.88 | 27.99 | 9,761,226 | -0.50(-1.74%) |
May 22, 2013 | 28.83 | 28.98 | 28.32 | 28.48 | 9,385,336 | -0.34(-1.20%) |
May 21, 2013 | 28.88 | 28.92 | 28.72 | 28.83 | 7,318,423 | -0.04(-0.15%) |
May 20, 2013 | 28.85 | 28.95 | 28.75 | 28.87 | 6,180,928 | +0.00(+0.02%) |
May 17, 2013 | 28.49 | 28.92 | 28.46 | 28.87 | 7,037,016 | +0.39(+1.37%) |
May 16, 2013 | 29.06 | 29.20 | 28.35 | 28.48 | 8,699,192 | -0.61(-2.11%) |
May 15, 2013 | 29.07 | 29.17 | 28.92 | 29.09 | 5,983,926 | +0.52(+1.82%) |
May 13, 2013 | 28.51 | 28.64 | 28.43 | 28.57 | 4,277,172 | -0.05(-0.17%) |
May 10, 2013 | 28.22 | 28.64 | 28.14 | 28.62 | 7,520,586 | +0.45(+1.60%) |
May 09, 2013 | 28.24 | 28.52 | 28.13 | 28.17 | 5,016,200 | -0.07(-0.25%) |
May 08, 2013 | 28.15 | 28.33 | 28.14 | 28.24 | 7,066,830 | -0.00(-0.02%) |
May 07, 2013 | 28.37 | 28.45 | 28.20 | 28.24 | 7,125,748 | -0.02(-0.08%) |
May 06, 2013 | 28.46 | 28.53 | 28.19 | 28.27 | 5,376,150 | -0.26(-0.91%) |
May 03, 2013 | 28.14 | 28.63 | 27.98 | 28.53 | 7,865,880 | +0.54(+1.94%) |
May 02, 2013 | 28.06 | 28.09 | 27.82 | 27.98 | 6,341,653 | -0.02(-0.06%) |