Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 29.35 | 29.63 | 29.20 | 29.51 | 0 | +0.32(+1.08%) |
Jul 30, 2013 | 29.17 | 29.41 | 29.08 | 29.19 | 0 | +0.13(+0.44%) |
Jul 29, 2013 | 29.08 | 29.36 | 29.02 | 29.06 | 0 | -0.39(-1.33%) |
Jul 26, 2013 | 29.19 | 29.46 | 29.18 | 29.45 | 0 | -0.11(-0.36%) |
Jul 25, 2013 | 29.30 | 29.57 | 29.17 | 29.56 | 12,205,590 | +0.24(+0.82%) |
Jul 24, 2013 | 29.35 | 29.53 | 29.11 | 29.32 | 0 | +0.00(+0.00%) |
Jul 23, 2013 | 29.11 | 29.87 | 29.05 | 29.32 | 29,158,132 | +1.14(+4.04%) |
Jul 22, 2013 | 28.16 | 28.24 | 28.03 | 28.18 | 10,472,568 | +0.12(+0.43%) |
Jul 19, 2013 | 28.26 | 28.32 | 27.96 | 28.06 | 10,940,252 | -0.26(-0.90%) |
Jul 18, 2013 | 28.53 | 28.69 | 28.29 | 28.32 | 9,177,540 | -0.24(-0.84%) |
Jul 17, 2013 | 28.56 | 28.74 | 28.47 | 28.56 | 6,987,563 | +0.08(+0.26%) |
Jul 16, 2013 | 28.53 | 28.58 | 28.33 | 28.48 | 6,895,239 | +0.02(+0.08%) |
Jul 15, 2013 | 28.23 | 28.49 | 28.17 | 28.46 | 0 | +0.23(+0.80%) |
Jul 12, 2013 | 28.01 | 28.23 | 27.87 | 28.23 | 0 | +0.24(+0.86%) |
Jul 11, 2013 | 27.76 | 28.10 | 27.74 | 27.99 | 0 | +0.44(+1.59%) |
Jul 10, 2013 | 27.16 | 27.61 | 27.16 | 27.55 | 9,338,542 | +0.26(+0.97%) |
Jul 09, 2013 | 27.11 | 27.42 | 27.08 | 27.29 | 0 | +0.41(+1.54%) |
Jul 08, 2013 | 27.21 | 27.23 | 26.67 | 26.88 | 0 | -0.23(-0.86%) |
Jul 05, 2013 | 26.93 | 27.13 | 26.75 | 27.11 | 0 | +0.40(+1.49%) |
Jul 03, 2013 | 26.24 | 26.94 | 26.21 | 26.71 | 0 | +0.26(+0.97%) |
Jul 02, 2013 | 26.27 | 26.85 | 26.23 | 26.46 | 0 | +0.06(+0.24%) |
Jul 01, 2013 | 26.32 | 26.64 | 26.31 | 26.39 | 0 | +0.15(+0.56%) |
Jun 28, 2013 | 26.05 | 26.41 | 25.99 | 26.24 | 15,062,713 | +0.00(+0.00%) |
Jun 27, 2013 | 26.40 | 26.50 | 26.24 | 26.24 | 8,923,790 | -0.08(-0.31%) |
Jun 26, 2013 | 26.57 | 26.67 | 26.29 | 26.33 | 0 | -0.05(-0.17%) |
Jun 25, 2013 | 26.08 | 26.48 | 25.96 | 26.37 | 0 | +0.63(+2.43%) |
Jun 24, 2013 | 26.22 | 26.33 | 25.68 | 25.75 | 0 | -0.57(-2.17%) |
Jun 21, 2013 | 26.20 | 26.40 | 25.91 | 26.32 | 19,733,020 | +0.24(+0.94%) |
Jun 20, 2013 | 26.67 | 26.73 | 26.00 | 26.07 | 0 | -0.82(-3.04%) |
Jun 19, 2013 | 27.28 | 27.33 | 26.82 | 26.89 | 0 | -0.31(-1.13%) |
Jun 18, 2013 | 27.03 | 27.37 | 26.87 | 27.20 | 7,557,854 | +0.26(+0.95%) |
Jun 17, 2013 | 26.96 | 27.29 | 26.81 | 26.94 | 0 | +0.23(+0.85%) |
Jun 14, 2013 | 26.63 | 26.94 | 26.54 | 26.72 | 0 | +0.00(+0.00%) |
Jun 13, 2013 | 26.24 | 26.79 | 26.04 | 26.72 | 9,343,542 | +0.52(+1.98%) |
Jun 12, 2013 | 26.73 | 26.76 | 26.10 | 26.20 | 11,125,983 | -0.35(-1.33%) |
Jun 11, 2013 | 27.11 | 27.13 | 26.49 | 26.55 | 13,007,026 | -1.02(-3.71%) |
Jun 10, 2013 | 27.30 | 27.68 | 27.20 | 27.58 | 10,545,239 | +0.33(+1.22%) |
Jun 07, 2013 | 27.10 | 27.30 | 26.86 | 27.25 | 0 | +0.38(+1.43%) |
Jun 06, 2013 | 26.98 | 27.16 | 26.52 | 26.86 | 8,106,691 | -0.15(-0.56%) |
Jun 05, 2013 | 27.57 | 27.57 | 26.97 | 27.01 | 0 | -0.58(-2.10%) |
Jun 04, 2013 | 27.43 | 27.86 | 27.43 | 27.59 | 0 | +0.46(+1.69%) |
Jun 03, 2013 | 27.07 | 27.25 | 26.91 | 27.13 | 11,124,993 | +0.09(+0.33%) |
May 31, 2013 | 27.17 | 27.42 | 27.02 | 27.04 | 10,874,356 | -0.42(-1.54%) |
May 30, 2013 | 27.05 | 27.58 | 27.05 | 27.46 | 20,283,780 | +0.29(+1.05%) |
May 29, 2013 | 27.14 | 27.33 | 27.01 | 27.18 | 10,370,355 | -0.08(-0.30%) |
May 28, 2013 | 27.60 | 27.65 | 27.20 | 27.26 | 7,407,591 | +0.16(+0.58%) |
May 24, 2013 | 26.91 | 27.12 | 26.75 | 27.10 | 0 | +0.00(+0.00%) |
May 23, 2013 | 26.91 | 27.23 | 26.76 | 27.10 | 10,047,067 | -0.02(-0.06%) |
May 22, 2013 | 27.47 | 27.67 | 26.97 | 27.12 | 13,442,183 | -0.44(-1.61%) |
May 21, 2013 | 27.64 | 27.71 | 27.49 | 27.56 | 0 | -0.02(-0.08%) |
May 20, 2013 | 27.68 | 27.74 | 27.55 | 27.58 | 0 | -0.11(-0.38%) |
May 17, 2013 | 27.62 | 27.74 | 27.54 | 27.69 | 0 | +0.13(+0.46%) |
May 16, 2013 | 27.71 | 27.85 | 27.54 | 27.56 | 13,556,930 | -0.16(-0.57%) |
May 15, 2013 | 27.54 | 27.77 | 27.46 | 27.72 | 15,831,268 | +0.20(+0.74%) |
May 13, 2013 | 27.80 | 27.89 | 27.52 | 27.52 | 0 | -0.38(-1.35%) |
May 10, 2013 | 28.04 | 28.04 | 27.76 | 27.89 | 0 | +0.02(+0.08%) |
May 09, 2013 | 27.86 | 28.13 | 27.82 | 27.87 | 10,297,328 | -0.06(-0.22%) |
May 08, 2013 | 27.80 | 28.04 | 27.80 | 27.93 | 0 | +0.04(+0.13%) |
May 07, 2013 | 27.95 | 27.98 | 27.76 | 27.89 | 0 | +0.00(+0.00%) |
May 06, 2013 | 28.01 | 28.05 | 27.72 | 27.89 | 0 | +0.02(+0.08%) |
May 03, 2013 | 27.82 | 28.01 | 27.64 | 27.87 | 0 | +0.23(+0.84%) |
May 02, 2013 | 27.55 | 27.79 | 27.34 | 27.64 | 0 | +0.22(+0.80%) |