Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 28.80 | 29.36 | 28.78 | 29.00 | 1,593,562 | +0.39(+1.36%) |
Jul 30, 2013 | 29.08 | 29.11 | 28.57 | 28.62 | 565,330 | -0.22(-0.75%) |
Jul 29, 2013 | 28.70 | 28.92 | 28.64 | 28.83 | 367,157 | +0.00(+0.00%) |
Jul 26, 2013 | 28.81 | 28.95 | 28.44 | 28.83 | 464,247 | -0.14(-0.47%) |
Jul 25, 2013 | 28.78 | 29.05 | 28.75 | 28.97 | 315,250 | +0.18(+0.64%) |
Jul 24, 2013 | 29.18 | 29.21 | 28.66 | 28.78 | 453,595 | -0.32(-1.11%) |
Jul 23, 2013 | 29.19 | 29.27 | 28.87 | 29.11 | 390,537 | +0.01(+0.03%) |
Jul 22, 2013 | 29.03 | 29.22 | 29.07 | 29.10 | 725,592 | -0.10(-0.34%) |
Jul 19, 2013 | 29.48 | 29.48 | 29.14 | 29.20 | 1,314,775 | -0.17(-0.59%) |
Jul 18, 2013 | 29.36 | 29.44 | 29.24 | 29.37 | 540,780 | +0.00(+0.01%) |
Jul 17, 2013 | 29.16 | 29.44 | 29.16 | 29.37 | 997,050 | +0.36(+1.23%) |
Jul 16, 2013 | 28.82 | 29.14 | 28.66 | 29.01 | 841,112 | +0.12(+0.42%) |
Jul 15, 2013 | 28.82 | 28.94 | 28.70 | 28.89 | 607,020 | +0.03(+0.10%) |
Jul 12, 2013 | 28.80 | 28.92 | 28.64 | 28.86 | 939,045 | +0.04(+0.15%) |
Jul 11, 2013 | 28.62 | 28.87 | 28.41 | 28.82 | 1,143,122 | +0.53(+1.88%) |
Jul 10, 2013 | 27.80 | 28.30 | 27.80 | 28.29 | 1,104,917 | +0.42(+1.52%) |
Jul 09, 2013 | 27.80 | 27.94 | 27.60 | 27.86 | 594,127 | +0.26(+0.96%) |
Jul 08, 2013 | 27.01 | 27.63 | 26.99 | 27.60 | 995,895 | +0.61(+2.25%) |
Jul 05, 2013 | 27.10 | 27.23 | 26.74 | 26.99 | 448,850 | +0.02(+0.07%) |
Jul 03, 2013 | 26.92 | 27.10 | 26.78 | 26.97 | 335,207 | -0.12(-0.46%) |
Jul 02, 2013 | 26.98 | 27.22 | 26.88 | 27.10 | 1,230,125 | +0.12(+0.43%) |
Jul 01, 2013 | 27.08 | 27.38 | 26.95 | 26.98 | 985,962 | -0.04(-0.15%) |
Jun 28, 2013 | 27.32 | 27.50 | 27.01 | 27.02 | 1,414,425 | -0.35(-1.29%) |
Jun 27, 2013 | 27.39 | 27.60 | 27.24 | 27.37 | 466,902 | +0.20(+0.74%) |
Jun 26, 2013 | 27.26 | 27.51 | 27.15 | 27.17 | 965,322 | +0.08(+0.31%) |
Jun 25, 2013 | 27.22 | 27.27 | 26.87 | 27.09 | 645,162 | +0.04(+0.16%) |
Jun 24, 2013 | 27.18 | 27.41 | 26.79 | 27.04 | 720,185 | -0.25(-0.92%) |
Jun 21, 2013 | 26.85 | 27.67 | 26.85 | 27.30 | 1,553,310 | +0.70(+2.62%) |
Jun 20, 2013 | 27.41 | 27.44 | 26.58 | 26.60 | 978,405 | -1.00(-3.62%) |
Jun 19, 2013 | 28.29 | 28.43 | 27.56 | 27.60 | 609,107 | -0.66(-2.32%) |
Jun 18, 2013 | 28.23 | 28.36 | 28.08 | 28.26 | 484,472 | +0.02(+0.09%) |
Jun 17, 2013 | 28.10 | 28.46 | 28.03 | 28.23 | 606,147 | +0.26(+0.92%) |
Jun 14, 2013 | 28.09 | 28.43 | 27.91 | 27.98 | 542,632 | -0.10(-0.36%) |
Jun 13, 2013 | 27.61 | 28.12 | 27.31 | 28.08 | 693,935 | +0.49(+1.77%) |
Jun 12, 2013 | 28.13 | 28.30 | 27.58 | 27.59 | 664,560 | -0.40(-1.43%) |
Jun 11, 2013 | 27.76 | 28.34 | 27.71 | 27.99 | 679,735 | +0.04(+0.14%) |
Jun 10, 2013 | 27.95 | 28.18 | 27.69 | 27.95 | 530,017 | -0.01(-0.03%) |
Jun 07, 2013 | 27.90 | 28.32 | 27.80 | 27.96 | 1,070,172 | +0.30(+1.10%) |
Jun 06, 2013 | 27.23 | 27.68 | 27.15 | 27.65 | 899,587 | +0.37(+1.36%) |
Jun 05, 2013 | 27.62 | 27.62 | 27.23 | 27.28 | 685,935 | -0.11(-0.41%) |
Jun 04, 2013 | 27.38 | 27.68 | 27.34 | 27.39 | 962,447 | +0.10(+0.35%) |
Jun 03, 2013 | 27.42 | 27.86 | 27.18 | 27.30 | 1,348,607 | -0.23(-0.84%) |
May 31, 2013 | 28.24 | 28.31 | 27.53 | 27.53 | 1,545,130 | -0.84(-2.96%) |
May 30, 2013 | 28.32 | 28.53 | 28.28 | 28.37 | 546,437 | +0.11(+0.40%) |
May 29, 2013 | 28.44 | 28.60 | 28.18 | 28.26 | 565,912 | -0.34(-1.20%) |
May 28, 2013 | 28.64 | 28.94 | 28.48 | 28.60 | 386,000 | +0.19(+0.66%) |
May 24, 2013 | 28.42 | 28.60 | 28.24 | 28.41 | 427,942 | -0.05(-0.18%) |
May 23, 2013 | 28.36 | 28.55 | 28.20 | 28.46 | 531,607 | +0.01(+0.03%) |
May 22, 2013 | 28.70 | 29.17 | 28.41 | 28.46 | 640,770 | -0.26(-0.91%) |
May 21, 2013 | 28.80 | 28.89 | 28.55 | 28.72 | 613,912 | -0.14(-0.50%) |
May 20, 2013 | 29.12 | 29.18 | 28.77 | 28.86 | 464,195 | -0.29(-1.00%) |
May 17, 2013 | 29.05 | 29.20 | 28.96 | 29.15 | 702,390 | +0.05(+0.16%) |
May 16, 2013 | 29.11 | 29.72 | 29.00 | 29.10 | 636,500 | -0.09(-0.32%) |
May 15, 2013 | 28.73 | 29.29 | 28.62 | 29.20 | 712,200 | +1.00(+3.55%) |
May 13, 2013 | 28.17 | 28.39 | 28.09 | 28.20 | 787,837 | -0.04(-0.13%) |
May 10, 2013 | 28.22 | 28.39 | 28.08 | 28.23 | 640,145 | +0.05(+0.18%) |
May 09, 2013 | 28.48 | 28.48 | 28.10 | 28.18 | 509,607 | -0.31(-1.08%) |
May 08, 2013 | 28.43 | 28.60 | 28.26 | 28.49 | 527,162 | -0.05(-0.17%) |
May 07, 2013 | 28.23 | 28.58 | 28.06 | 28.54 | 608,195 | +0.32(+1.12%) |
May 06, 2013 | 28.56 | 28.64 | 28.06 | 28.22 | 531,775 | -0.42(-1.47%) |
May 03, 2013 | 28.48 | 28.67 | 28.23 | 28.64 | 693,502 | +0.27(+0.96%) |
May 02, 2013 | 28.00 | 28.47 | 27.88 | 28.37 | 979,625 | +0.39(+1.39%) |