Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 27.55 | 27.86 | 27.25 | 27.55 | 28,342,180 | -0.11(-0.39%) |
Jul 30, 2013 | 28.11 | 28.13 | 27.57 | 27.66 | 19,804,954 | -0.34(-1.20%) |
Jul 29, 2013 | 28.18 | 28.21 | 27.87 | 27.99 | 18,010,496 | -0.29(-1.03%) |
Jul 26, 2013 | 28.33 | 28.35 | 27.88 | 28.28 | 25,299,290 | -0.06(-0.22%) |
Jul 25, 2013 | 27.90 | 28.39 | 27.86 | 28.35 | 20,901,292 | +0.30(+1.06%) |
Jul 24, 2013 | 28.43 | 28.49 | 27.76 | 28.05 | 31,175,296 | -0.55(-1.93%) |
Jul 23, 2013 | 28.67 | 28.75 | 28.52 | 28.60 | 36,227,544 | +0.40(+1.41%) |
Jul 22, 2013 | 27.77 | 28.37 | 27.64 | 28.20 | 24,632,204 | +0.51(+1.85%) |
Jul 19, 2013 | 27.72 | 27.81 | 27.59 | 27.69 | 20,341,636 | -0.30(-1.09%) |
Jul 18, 2013 | 27.86 | 28.23 | 27.85 | 27.99 | 23,003,874 | +0.10(+0.37%) |
Jul 17, 2013 | 27.83 | 28.02 | 27.72 | 27.89 | 21,742,928 | +0.48(+1.74%) |
Jul 16, 2013 | 27.76 | 27.76 | 27.18 | 27.41 | 26,648,366 | -0.12(-0.45%) |
Jul 15, 2013 | 26.86 | 27.71 | 26.86 | 27.54 | 22,618,964 | +0.75(+2.81%) |
Jul 12, 2013 | 26.98 | 27.10 | 26.69 | 26.78 | 19,716,976 | -0.41(-1.51%) |
Jul 11, 2013 | 26.96 | 27.23 | 26.62 | 27.19 | 36,349,772 | +0.90(+3.42%) |
Jul 10, 2013 | 26.43 | 26.72 | 26.22 | 26.29 | 26,155,300 | -0.29(-1.07%) |
Jul 09, 2013 | 26.45 | 26.78 | 26.41 | 26.58 | 15,337,148 | +0.32(+1.23%) |
Jul 08, 2013 | 26.43 | 26.61 | 26.21 | 26.26 | 28,309,998 | -0.01(-0.02%) |
Jul 05, 2013 | 26.41 | 26.52 | 25.76 | 26.26 | 34,457,576 | -0.36(-1.36%) |
Jul 03, 2013 | 26.45 | 26.85 | 26.33 | 26.62 | 21,332,508 | -0.18(-0.69%) |
Jul 02, 2013 | 27.44 | 27.63 | 26.43 | 26.81 | 34,834,336 | -0.92(-3.33%) |
Jul 01, 2013 | 27.67 | 28.01 | 27.48 | 27.73 | 18,583,386 | -0.04(-0.16%) |
Jun 28, 2013 | 27.54 | 27.90 | 27.39 | 27.78 | 27,427,964 | -0.27(-0.97%) |
Jun 27, 2013 | 27.82 | 28.28 | 27.82 | 28.05 | 21,471,694 | +0.36(+1.29%) |
Jun 26, 2013 | 27.56 | 27.90 | 27.42 | 27.69 | 50,004,816 | +0.50(+1.85%) |
Jun 25, 2013 | 27.14 | 27.32 | 26.65 | 27.19 | 27,222,956 | +0.43(+1.63%) |
Jun 24, 2013 | 26.69 | 27.01 | 26.42 | 26.75 | 41,003,608 | -0.54(-1.98%) |
Jun 21, 2013 | 27.25 | 27.39 | 26.70 | 27.29 | 43,269,948 | +0.00(+0.00%) |
Jun 20, 2013 | 27.06 | 27.56 | 26.67 | 27.29 | 67,383,792 | -0.90(-3.19%) |
Jun 19, 2013 | 29.17 | 29.37 | 28.09 | 28.20 | 37,904,136 | -1.06(-3.61%) |
Jun 18, 2013 | 29.13 | 29.41 | 28.92 | 29.25 | 28,405,332 | -0.18(-0.61%) |
Jun 17, 2013 | 29.56 | 29.85 | 29.13 | 29.43 | 23,224,364 | -0.16(-0.52%) |
Jun 14, 2013 | 30.21 | 30.21 | 29.48 | 29.59 | 21,478,382 | -0.40(-1.33%) |
Jun 13, 2013 | 29.59 | 30.09 | 29.43 | 29.98 | 26,577,564 | +0.61(+2.07%) |
Jun 12, 2013 | 29.99 | 30.09 | 29.19 | 29.38 | 34,239,420 | -0.58(-1.95%) |
Jun 11, 2013 | 29.69 | 30.17 | 29.55 | 29.96 | 38,166,520 | -0.60(-1.95%) |
Jun 10, 2013 | 30.50 | 30.69 | 30.22 | 30.56 | 22,153,746 | -0.34(-1.09%) |
Jun 07, 2013 | 30.79 | 31.29 | 30.53 | 30.89 | 31,189,770 | -0.42(-1.35%) |
Jun 06, 2013 | 31.06 | 31.36 | 30.92 | 31.31 | 35,006,524 | +0.16(+0.52%) |
Jun 05, 2013 | 31.93 | 32.01 | 31.12 | 31.15 | 32,069,970 | -0.61(-1.92%) |
Jun 04, 2013 | 32.13 | 32.18 | 31.47 | 31.76 | 16,960,384 | -0.22(-0.68%) |
Jun 03, 2013 | 31.76 | 32.06 | 31.47 | 31.98 | 28,418,442 | +0.37(+1.16%) |
May 31, 2013 | 32.20 | 32.24 | 31.30 | 31.61 | 36,550,064 | -0.92(-2.83%) |
May 30, 2013 | 32.44 | 32.95 | 32.31 | 32.53 | 20,156,056 | -0.02(-0.06%) |
May 29, 2013 | 33.24 | 33.42 | 32.43 | 32.55 | 36,522,856 | -1.19(-3.52%) |
May 28, 2013 | 34.07 | 34.22 | 33.65 | 33.74 | 16,235,166 | -0.17(-0.49%) |
May 24, 2013 | 33.90 | 33.93 | 33.48 | 33.90 | 16,112,949 | -0.04(-0.13%) |
May 23, 2013 | 33.72 | 34.03 | 33.54 | 33.95 | 22,625,230 | -0.16(-0.47%) |
May 22, 2013 | 34.42 | 34.83 | 34.01 | 34.11 | 20,278,106 | -0.22(-0.65%) |
May 21, 2013 | 34.20 | 34.49 | 33.92 | 34.33 | 13,121,605 | +0.21(+0.62%) |
May 20, 2013 | 33.91 | 34.19 | 33.72 | 34.12 | 18,660,758 | +0.29(+0.86%) |
May 17, 2013 | 33.82 | 34.05 | 33.69 | 33.83 | 10,893,918 | +0.02(+0.07%) |
May 16, 2013 | 33.86 | 34.15 | 33.72 | 33.80 | 17,399,232 | -0.01(-0.02%) |
May 15, 2013 | 33.79 | 34.01 | 33.70 | 33.81 | 13,946,491 | -0.19(-0.55%) |
May 13, 2013 | 34.06 | 34.16 | 33.77 | 34.00 | 14,007,976 | -0.05(-0.15%) |
May 10, 2013 | 34.26 | 34.34 | 33.94 | 34.05 | 18,632,402 | -0.26(-0.76%) |
May 09, 2013 | 34.64 | 34.84 | 34.09 | 34.31 | 23,970,884 | -0.27(-0.79%) |
May 08, 2013 | 34.76 | 34.90 | 34.43 | 34.58 | 17,542,908 | +0.06(+0.18%) |
May 07, 2013 | 34.03 | 34.63 | 34.01 | 34.52 | 19,932,874 | +0.52(+1.52%) |
May 06, 2013 | 34.04 | 34.07 | 33.72 | 34.00 | 22,619,214 | -0.04(-0.13%) |
May 03, 2013 | 34.33 | 34.46 | 34.05 | 34.05 | 15,972,328 | +0.08(+0.24%) |
May 02, 2013 | 34.13 | 34.21 | 33.86 | 33.97 | 19,722,788 | +0.13(+0.39%) |