Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 29.40 | 30.19 | 29.33 | 29.94 | 1,122,840 | +0.63(+2.14%) |
Jul 30, 2013 | 29.20 | 29.49 | 29.13 | 29.31 | 1,185,633 | +0.19(+0.66%) |
Jul 29, 2013 | 29.13 | 29.36 | 28.90 | 29.12 | 889,453 | -0.09(-0.30%) |
Jul 26, 2013 | 28.92 | 29.32 | 28.90 | 29.20 | 847,991 | -0.31(-1.04%) |
Jul 25, 2013 | 29.58 | 29.80 | 29.35 | 29.51 | 1,099,164 | -0.10(-0.33%) |
Jul 24, 2013 | 30.11 | 30.55 | 29.31 | 29.61 | 3,286,417 | +0.80(+2.76%) |
Jul 23, 2013 | 28.80 | 28.95 | 28.59 | 28.81 | 1,747,445 | -0.04(-0.14%) |
Jul 22, 2013 | 29.13 | 29.31 | 28.81 | 28.85 | 2,266,586 | -0.46(-1.56%) |
Jul 19, 2013 | 28.83 | 29.46 | 28.69 | 29.31 | 2,119,100 | +0.76(+2.65%) |
Jul 18, 2013 | 28.27 | 28.75 | 28.22 | 28.55 | 1,479,250 | +0.38(+1.36%) |
Jul 17, 2013 | 27.93 | 28.23 | 27.91 | 28.17 | 706,064 | +0.35(+1.26%) |
Jul 16, 2013 | 27.89 | 27.97 | 27.71 | 27.82 | 1,087,383 | -0.06(-0.23%) |
Jul 15, 2013 | 27.78 | 27.90 | 27.66 | 27.89 | 947,763 | +0.14(+0.49%) |
Jul 12, 2013 | 27.34 | 27.79 | 27.28 | 27.75 | 1,062,018 | +0.30(+1.08%) |
Jul 11, 2013 | 27.40 | 27.65 | 27.40 | 27.45 | 1,219,523 | +0.41(+1.52%) |
Jul 10, 2013 | 26.98 | 27.22 | 26.93 | 27.04 | 1,383,338 | +0.08(+0.30%) |
Jul 09, 2013 | 26.50 | 27.10 | 26.30 | 26.96 | 1,081,932 | +0.66(+2.51%) |
Jul 08, 2013 | 26.10 | 26.59 | 26.10 | 26.30 | 1,651,332 | +0.29(+1.11%) |
Jul 05, 2013 | 25.57 | 26.15 | 25.23 | 26.01 | 2,419,901 | +0.64(+2.53%) |
Jul 03, 2013 | 25.64 | 25.79 | 24.63 | 25.37 | 5,378,924 | -1.40(-5.23%) |
Jul 02, 2013 | 26.91 | 26.99 | 26.63 | 26.77 | 1,133,045 | -0.15(-0.57%) |
Jul 01, 2013 | 26.81 | 27.21 | 26.81 | 26.92 | 1,749,712 | +0.21(+0.78%) |
Jun 28, 2013 | 26.48 | 26.96 | 26.31 | 26.71 | 1,673,289 | +0.13(+0.48%) |
Jun 27, 2013 | 26.43 | 26.86 | 26.42 | 26.58 | 965,599 | +0.26(+0.98%) |
Jun 26, 2013 | 26.51 | 26.66 | 26.08 | 26.33 | 760,375 | +0.06(+0.21%) |
Jun 25, 2013 | 26.12 | 26.42 | 25.89 | 26.27 | 956,222 | +0.43(+1.65%) |
Jun 24, 2013 | 25.88 | 26.05 | 25.61 | 25.84 | 1,278,335 | -0.38(-1.44%) |
Jun 21, 2013 | 26.64 | 26.75 | 25.90 | 26.22 | 1,825,264 | -0.25(-0.94%) |
Jun 20, 2013 | 26.94 | 26.99 | 26.42 | 26.47 | 1,513,793 | -0.76(-2.80%) |
Jun 19, 2013 | 27.63 | 27.75 | 27.21 | 27.24 | 872,146 | -0.43(-1.57%) |
Jun 18, 2013 | 27.61 | 27.82 | 27.58 | 27.67 | 962,408 | +0.12(+0.44%) |
Jun 17, 2013 | 27.24 | 27.61 | 27.14 | 27.55 | 1,296,998 | +0.55(+2.02%) |
Jun 14, 2013 | 27.46 | 27.51 | 26.99 | 27.00 | 718,582 | -0.49(-1.78%) |
Jun 13, 2013 | 26.77 | 27.56 | 26.64 | 27.49 | 822,826 | +0.76(+2.86%) |
Jun 12, 2013 | 27.13 | 27.13 | 26.71 | 26.73 | 748,894 | -0.13(-0.48%) |
Jun 11, 2013 | 26.85 | 27.05 | 26.58 | 26.86 | 1,076,298 | -0.31(-1.15%) |
Jun 10, 2013 | 27.59 | 27.59 | 27.09 | 27.17 | 881,882 | -0.26(-0.94%) |
Jun 07, 2013 | 27.52 | 27.81 | 27.22 | 27.43 | 1,291,547 | +0.20(+0.74%) |
Jun 06, 2013 | 26.66 | 27.24 | 26.59 | 27.23 | 866,833 | +0.45(+1.68%) |
Jun 05, 2013 | 27.33 | 27.45 | 26.74 | 26.78 | 821,472 | -0.56(-2.06%) |
Jun 04, 2013 | 27.59 | 27.85 | 27.03 | 27.34 | 1,238,145 | -0.18(-0.64%) |
Jun 03, 2013 | 28.02 | 28.07 | 27.13 | 27.52 | 2,144,539 | -0.43(-1.52%) |
May 31, 2013 | 27.86 | 28.27 | 27.77 | 27.94 | 1,213,540 | -0.05(-0.17%) |
May 30, 2013 | 27.92 | 28.42 | 27.88 | 27.99 | 1,537,576 | +0.09(+0.32%) |
May 29, 2013 | 28.06 | 28.06 | 27.44 | 27.90 | 1,942,520 | -0.38(-1.34%) |
May 28, 2013 | 28.37 | 28.59 | 27.99 | 28.28 | 900,426 | +0.29(+1.03%) |
May 24, 2013 | 28.06 | 28.10 | 27.71 | 27.99 | 998,158 | -0.15(-0.54%) |
May 23, 2013 | 28.16 | 28.26 | 27.88 | 28.14 | 1,218,532 | -0.21(-0.74%) |
May 22, 2013 | 28.71 | 28.94 | 28.25 | 28.35 | 1,279,977 | -0.27(-0.95%) |
May 21, 2013 | 28.51 | 28.75 | 28.45 | 28.63 | 869,264 | +0.15(+0.53%) |
May 20, 2013 | 28.79 | 28.94 | 28.35 | 28.47 | 1,221,018 | -0.42(-1.44%) |
May 17, 2013 | 28.49 | 28.91 | 28.47 | 28.89 | 1,056,284 | +0.51(+1.80%) |
May 16, 2013 | 28.31 | 28.52 | 28.02 | 28.38 | 1,618,492 | -0.06(-0.23%) |
May 15, 2013 | 27.78 | 28.46 | 27.61 | 28.44 | 1,680,567 | +1.18(+4.35%) |
May 13, 2013 | 27.31 | 27.46 | 26.96 | 27.26 | 1,158,718 | -0.19(-0.70%) |
May 10, 2013 | 27.03 | 27.48 | 26.86 | 27.45 | 1,094,936 | +0.42(+1.54%) |
May 09, 2013 | 26.81 | 27.16 | 26.80 | 27.03 | 1,835,628 | +0.16(+0.60%) |
May 08, 2013 | 26.84 | 27.07 | 26.55 | 26.87 | 1,260,983 | +0.08(+0.30%) |
May 07, 2013 | 26.75 | 26.89 | 26.61 | 26.79 | 1,877,706 | +0.14(+0.51%) |
May 06, 2013 | 26.23 | 26.82 | 26.07 | 26.66 | 2,249,263 | +0.33(+1.25%) |
May 03, 2013 | 25.45 | 26.47 | 25.07 | 26.33 | 4,261,002 | +1.26(+5.01%) |
May 02, 2013 | 25.06 | 25.42 | 24.87 | 25.07 | 5,624,889 | -0.05(-0.19%) |