Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 30.03 | 30.08 | 29.52 | 29.58 | 1,668,756 | -0.11(-0.37%) |
Jul 30, 2013 | 29.57 | 29.76 | 29.55 | 29.69 | 474,481 | +0.02(+0.06%) |
Jul 29, 2013 | 29.58 | 29.75 | 29.53 | 29.67 | 596,382 | +0.18(+0.59%) |
Jul 26, 2013 | 29.47 | 29.59 | 29.40 | 29.50 | 709,677 | -0.15(-0.50%) |
Jul 25, 2013 | 29.78 | 29.82 | 29.62 | 29.64 | 1,148,586 | +0.05(+0.16%) |
Jul 24, 2013 | 29.57 | 29.82 | 29.52 | 29.60 | 1,130,925 | +0.33(+1.13%) |
Jul 23, 2013 | 29.33 | 29.41 | 29.24 | 29.27 | 570,786 | +0.12(+0.41%) |
Jul 22, 2013 | 29.15 | 29.20 | 29.04 | 29.15 | 698,313 | -0.06(-0.22%) |
Jul 19, 2013 | 29.43 | 29.44 | 29.20 | 29.21 | 733,723 | -0.44(-1.49%) |
Jul 18, 2013 | 29.36 | 29.66 | 29.33 | 29.65 | 786,585 | +0.37(+1.26%) |
Jul 17, 2013 | 29.19 | 29.33 | 29.14 | 29.28 | 735,383 | -0.06(-0.22%) |
Jul 16, 2013 | 29.38 | 29.43 | 29.30 | 29.35 | 623,740 | -0.11(-0.38%) |
Jul 15, 2013 | 29.60 | 29.60 | 29.43 | 29.46 | 1,148,205 | -0.15(-0.50%) |
Jul 12, 2013 | 29.42 | 29.72 | 29.40 | 29.61 | 761,421 | +0.03(+0.09%) |
Jul 11, 2013 | 29.66 | 29.81 | 29.56 | 29.58 | 1,384,441 | -0.36(-1.20%) |
Jul 10, 2013 | 29.69 | 30.00 | 29.69 | 29.94 | 998,601 | +0.25(+0.84%) |
Jul 09, 2013 | 29.69 | 29.79 | 29.64 | 29.69 | 1,043,119 | -0.07(-0.25%) |
Jul 08, 2013 | 29.81 | 29.84 | 29.67 | 29.76 | 1,547,555 | -0.27(-0.89%) |
Jul 05, 2013 | 29.73 | 30.05 | 29.68 | 30.03 | 1,644,084 | +1.05(+3.63%) |
Jul 03, 2013 | 28.95 | 29.04 | 28.88 | 28.98 | 1,090,085 | +0.02(+0.06%) |
Jul 02, 2013 | 28.90 | 28.96 | 28.81 | 28.96 | 1,468,550 | +0.06(+0.22%) |
Jul 01, 2013 | 29.11 | 29.19 | 28.88 | 28.90 | 1,322,056 | -0.06(-0.19%) |
Jun 28, 2013 | 29.33 | 29.43 | 28.94 | 28.95 | 930,715 | -0.53(-1.78%) |
Jun 26, 2013 | 29.34 | 29.62 | 29.34 | 29.48 | 2,479,448 | -0.18(-0.59%) |
Jun 25, 2013 | 29.40 | 29.67 | 29.36 | 29.65 | 1,553,223 | +0.25(+0.85%) |
Jun 24, 2013 | 29.71 | 29.71 | 29.28 | 29.40 | 3,016,567 | -0.11(-0.38%) |
Jun 21, 2013 | 29.06 | 29.52 | 29.00 | 29.52 | 1,984,263 | +0.48(+1.65%) |
Jun 20, 2013 | 28.93 | 29.31 | 28.81 | 29.04 | 3,063,805 | +0.53(+1.85%) |
Jun 19, 2013 | 28.18 | 28.68 | 28.15 | 28.51 | 2,251,269 | +0.24(+0.85%) |
Jun 18, 2013 | 28.37 | 28.42 | 28.18 | 28.27 | 907,091 | -0.04(-0.12%) |
Jun 17, 2013 | 28.13 | 28.35 | 28.09 | 28.30 | 1,047,966 | +0.14(+0.49%) |
Jun 14, 2013 | 28.11 | 28.17 | 27.96 | 28.17 | 1,212,112 | +0.08(+0.30%) |
Jun 13, 2013 | 28.37 | 28.45 | 28.08 | 28.09 | 1,422,674 | -0.46(-1.62%) |
Jun 12, 2013 | 28.39 | 28.59 | 28.16 | 28.55 | 2,042,322 | +0.42(+1.48%) |
Jun 11, 2013 | 28.58 | 28.61 | 28.12 | 28.13 | 2,506,347 | -0.32(-1.14%) |
Jun 10, 2013 | 28.49 | 28.53 | 28.35 | 28.45 | 1,585,269 | +0.10(+0.36%) |
Jun 07, 2013 | 28.11 | 28.37 | 27.94 | 28.35 | 2,878,252 | +0.52(+1.86%) |
Jun 06, 2013 | 27.95 | 28.04 | 27.47 | 27.84 | 848,840 | +0.02(+0.07%) |
Jun 05, 2013 | 28.07 | 28.09 | 27.82 | 27.82 | 1,856,679 | -0.39(-1.37%) |
Jun 04, 2013 | 28.18 | 28.23 | 28.03 | 28.21 | 1,387,203 | +0.24(+0.86%) |
Jun 03, 2013 | 28.26 | 28.42 | 27.80 | 27.97 | 1,760,460 | -0.17(-0.59%) |
May 31, 2013 | 28.00 | 28.45 | 27.98 | 28.13 | 2,616,955 | +0.11(+0.40%) |
May 30, 2013 | 27.92 | 28.09 | 27.87 | 28.02 | 1,250,465 | +0.06(+0.20%) |
May 29, 2013 | 28.08 | 28.10 | 27.94 | 27.97 | 1,530,813 | -0.30(-1.04%) |
May 28, 2013 | 27.73 | 28.27 | 27.70 | 28.26 | 1,644,555 | +0.70(+2.54%) |
May 24, 2013 | 27.49 | 27.56 | 27.40 | 27.56 | 341,639 | -0.02(-0.07%) |
May 23, 2013 | 27.48 | 27.81 | 27.45 | 27.58 | 1,706,216 | -0.15(-0.53%) |
May 22, 2013 | 27.27 | 27.80 | 27.15 | 27.73 | 2,130,721 | +0.41(+1.49%) |
May 21, 2013 | 27.54 | 27.64 | 27.30 | 27.32 | 446,563 | -0.21(-0.77%) |
May 20, 2013 | 27.37 | 27.57 | 27.35 | 27.53 | 433,368 | +0.03(+0.10%) |
May 17, 2013 | 27.30 | 27.53 | 27.25 | 27.50 | 858,253 | +0.34(+1.26%) |
May 16, 2013 | 27.30 | 27.30 | 27.07 | 27.16 | 645,852 | -0.28(-1.01%) |
May 15, 2013 | 27.41 | 27.66 | 27.36 | 27.44 | 1,512,884 | +0.10(+0.37%) |
May 13, 2013 | 27.32 | 27.39 | 27.26 | 27.34 | 598,789 | +0.19(+0.71%) |
May 10, 2013 | 26.91 | 27.34 | 26.90 | 27.14 | 1,624,926 | +0.29(+1.06%) |
May 09, 2013 | 26.75 | 26.87 | 26.55 | 26.86 | 424,775 | +0.06(+0.24%) |
May 08, 2013 | 26.78 | 26.82 | 26.67 | 26.79 | 449,813 | -0.02(-0.07%) |
May 07, 2013 | 26.82 | 26.85 | 26.75 | 26.81 | 542,136 | +0.07(+0.28%) |
May 06, 2013 | 26.60 | 26.80 | 26.59 | 26.74 | 1,217,180 | +0.07(+0.28%) |
May 03, 2013 | 26.41 | 26.68 | 26.05 | 26.66 | 878,767 | +0.62(+2.37%) |
May 02, 2013 | 26.11 | 26.12 | 26.02 | 26.05 | 345,466 | +0.04(+0.14%) |