Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 28.27 | 28.28 | 27.80 | 27.84 | 1,090,556 | -0.31(-1.10%) |
Jul 30, 2013 | 28.28 | 28.37 | 28.09 | 28.15 | 1,158,800 | -0.10(-0.37%) |
Jul 29, 2013 | 27.97 | 28.34 | 27.93 | 28.25 | 1,039,994 | +0.20(+0.72%) |
Jul 26, 2013 | 27.92 | 28.05 | 27.87 | 28.05 | 742,270 | +0.03(+0.11%) |
Jul 25, 2013 | 27.91 | 28.06 | 27.89 | 28.02 | 796,625 | +0.11(+0.41%) |
Jul 24, 2013 | 28.09 | 28.09 | 27.84 | 27.91 | 787,711 | -0.07(-0.25%) |
Jul 23, 2013 | 28.17 | 28.23 | 27.95 | 27.98 | 1,149,155 | -0.13(-0.47%) |
Jul 22, 2013 | 28.17 | 28.12 | 28.00 | 28.11 | 1,591,978 | +0.00(+0.02%) |
Jul 19, 2013 | 27.96 | 28.17 | 27.95 | 28.11 | 1,307,634 | +0.14(+0.49%) |
Jul 18, 2013 | 27.58 | 27.99 | 27.58 | 27.97 | 1,689,759 | +0.48(+1.74%) |
Jul 17, 2013 | 27.25 | 27.58 | 27.18 | 27.49 | 2,395,463 | +0.30(+1.09%) |
Jul 16, 2013 | 27.23 | 27.23 | 27.07 | 27.19 | 1,421,145 | +0.07(+0.25%) |
Jul 15, 2013 | 27.18 | 27.27 | 27.09 | 27.12 | 1,755,976 | +0.03(+0.11%) |
Jul 12, 2013 | 27.14 | 27.22 | 26.96 | 27.09 | 2,284,400 | +0.04(+0.15%) |
Jul 11, 2013 | 26.55 | 27.07 | 26.47 | 27.05 | 2,946,600 | +0.88(+3.38%) |
Jul 10, 2013 | 26.26 | 26.33 | 26.06 | 26.17 | 1,358,352 | -0.02(-0.08%) |
Jul 09, 2013 | 26.15 | 26.20 | 25.96 | 26.19 | 787,147 | +0.21(+0.82%) |
Jul 08, 2013 | 26.02 | 26.15 | 25.87 | 25.98 | 918,448 | +0.06(+0.25%) |
Jul 05, 2013 | 26.05 | 26.06 | 25.69 | 25.91 | 2,537,036 | -0.04(-0.17%) |
Jul 03, 2013 | 26.14 | 26.16 | 25.88 | 25.96 | 757,125 | -0.22(-0.83%) |
Jul 02, 2013 | 26.23 | 26.35 | 26.10 | 26.18 | 2,253,439 | -0.13(-0.49%) |
Jul 01, 2013 | 26.53 | 26.57 | 26.27 | 26.30 | 474,628 | -0.13(-0.49%) |
Jun 28, 2013 | 26.26 | 26.55 | 26.20 | 26.43 | 1,362,933 | +0.40(+1.53%) |
Jun 27, 2013 | 25.97 | 26.09 | 25.76 | 26.03 | 1,170,696 | +0.14(+0.54%) |
Jun 26, 2013 | 25.87 | 25.96 | 25.79 | 25.89 | 827,638 | +0.20(+0.77%) |
Jun 25, 2013 | 25.68 | 25.79 | 25.49 | 25.70 | 1,077,299 | +0.08(+0.30%) |
Jun 24, 2013 | 25.42 | 25.87 | 25.28 | 25.62 | 1,411,265 | -0.17(-0.66%) |
Jun 21, 2013 | 25.63 | 25.84 | 25.47 | 25.79 | 1,514,303 | -0.00(-0.02%) |
Jun 20, 2013 | 26.35 | 26.36 | 25.76 | 25.79 | 2,487,620 | -0.95(-3.56%) |
Jun 19, 2013 | 27.15 | 27.15 | 26.59 | 26.74 | 3,668,690 | -0.43(-1.58%) |
Jun 18, 2013 | 27.06 | 27.25 | 27.01 | 27.17 | 794,986 | +0.02(+0.09%) |
Jun 17, 2013 | 27.13 | 27.31 | 27.10 | 27.15 | 762,739 | +0.18(+0.68%) |
Jun 14, 2013 | 27.14 | 27.21 | 26.85 | 26.97 | 804,115 | -0.21(-0.76%) |
Jun 13, 2013 | 26.78 | 27.26 | 26.67 | 27.17 | 879,078 | +0.47(+1.77%) |
Jun 12, 2013 | 27.12 | 27.18 | 26.64 | 26.70 | 1,023,246 | -0.25(-0.91%) |
Jun 11, 2013 | 26.92 | 27.21 | 26.73 | 26.95 | 912,998 | -0.25(-0.91%) |
Jun 10, 2013 | 27.13 | 27.29 | 26.98 | 27.19 | 1,369,733 | +0.10(+0.37%) |
Jun 07, 2013 | 27.25 | 27.27 | 26.97 | 27.09 | 1,116,529 | +0.02(+0.07%) |
Jun 06, 2013 | 27.04 | 27.31 | 26.76 | 27.07 | 1,163,356 | +0.06(+0.21%) |
Jun 05, 2013 | 27.37 | 27.40 | 26.94 | 27.01 | 1,107,537 | -0.39(-1.41%) |
Jun 04, 2013 | 27.44 | 27.60 | 27.29 | 27.40 | 907,928 | -0.18(-0.66%) |
Jun 03, 2013 | 27.55 | 27.69 | 27.40 | 27.58 | 1,517,799 | +0.19(+0.70%) |
May 31, 2013 | 27.68 | 27.69 | 27.39 | 27.39 | 1,946,482 | -0.37(-1.34%) |
May 30, 2013 | 27.64 | 27.79 | 27.57 | 27.76 | 1,273,140 | +0.11(+0.40%) |
May 29, 2013 | 27.54 | 27.66 | 27.28 | 27.65 | 2,723,613 | -0.03(-0.12%) |
May 28, 2013 | 27.79 | 27.79 | 27.47 | 27.69 | 1,036,989 | -0.07(-0.24%) |
May 24, 2013 | 27.56 | 27.75 | 27.54 | 27.75 | 561,208 | -0.00(-0.02%) |
May 23, 2013 | 27.57 | 27.83 | 27.50 | 27.76 | 966,624 | +0.07(+0.26%) |
May 22, 2013 | 28.03 | 28.20 | 27.57 | 27.69 | 1,093,267 | -0.38(-1.34%) |
May 21, 2013 | 27.68 | 28.20 | 27.60 | 28.06 | 928,450 | +0.31(+1.11%) |
May 20, 2013 | 27.57 | 27.76 | 27.48 | 27.75 | 503,800 | +0.19(+0.70%) |
May 17, 2013 | 27.25 | 27.63 | 27.17 | 27.56 | 1,402,253 | -0.10(-0.37%) |
May 16, 2013 | 27.68 | 27.95 | 27.57 | 27.66 | 761,836 | +0.04(+0.16%) |
May 15, 2013 | 27.84 | 27.92 | 27.43 | 27.62 | 1,850,330 | -0.56(-1.97%) |
May 13, 2013 | 28.27 | 28.33 | 28.01 | 28.17 | 891,293 | -0.03(-0.10%) |
May 10, 2013 | 28.22 | 28.26 | 28.01 | 28.20 | 675,217 | -0.08(-0.29%) |
May 09, 2013 | 28.58 | 28.67 | 28.20 | 28.28 | 828,577 | -0.30(-1.06%) |
May 08, 2013 | 28.41 | 28.60 | 28.34 | 28.59 | 744,704 | +0.22(+0.77%) |
May 07, 2013 | 28.19 | 28.46 | 28.18 | 28.37 | 685,144 | +0.25(+0.88%) |
May 06, 2013 | 28.09 | 28.17 | 27.97 | 28.13 | 679,956 | +0.13(+0.45%) |
May 03, 2013 | 28.18 | 28.14 | 27.97 | 28.00 | 596,995 | -0.04(-0.14%) |
May 02, 2013 | 27.72 | 28.16 | 27.66 | 28.04 | 970,365 | +0.34(+1.22%) |