Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 29.17 | 29.38 | 28.95 | 29.09 | 1,248,084 | -0.21(-0.71%) |
Jul 30, 2013 | 29.58 | 29.58 | 29.27 | 29.30 | 1,367,842 | -0.24(-0.82%) |
Jul 29, 2013 | 29.62 | 29.62 | 29.49 | 29.54 | 1,325,071 | -0.31(-1.05%) |
Jul 26, 2013 | 29.78 | 29.88 | 29.56 | 29.85 | 1,410,723 | -0.08(-0.26%) |
Jul 25, 2013 | 29.73 | 29.97 | 29.66 | 29.93 | 1,249,453 | +0.04(+0.14%) |
Jul 24, 2013 | 30.22 | 30.22 | 29.77 | 29.89 | 1,052,609 | -0.38(-1.25%) |
Jul 23, 2013 | 30.19 | 30.36 | 30.13 | 30.26 | 1,235,751 | +0.38(+1.28%) |
Jul 22, 2013 | 29.60 | 29.91 | 29.54 | 29.88 | 2,133,486 | +0.41(+1.38%) |
Jul 19, 2013 | 29.43 | 29.54 | 29.37 | 29.47 | 1,008,062 | -0.05(-0.18%) |
Jul 18, 2013 | 29.57 | 29.66 | 29.47 | 29.53 | 1,134,181 | -0.21(-0.71%) |
Jul 17, 2013 | 29.70 | 29.82 | 29.66 | 29.74 | 983,046 | +0.32(+1.10%) |
Jul 16, 2013 | 29.50 | 29.50 | 29.22 | 29.41 | 1,242,959 | +0.11(+0.36%) |
Jul 15, 2013 | 29.18 | 29.43 | 29.18 | 29.31 | 897,709 | +0.22(+0.75%) |
Jul 12, 2013 | 29.16 | 29.18 | 28.98 | 29.09 | 865,743 | -0.25(-0.87%) |
Jul 11, 2013 | 28.98 | 29.36 | 28.91 | 29.34 | 1,171,327 | +1.25(+4.44%) |
Jul 10, 2013 | 28.20 | 28.38 | 28.09 | 28.10 | 1,681,962 | -0.16(-0.56%) |
Jul 09, 2013 | 28.16 | 28.29 | 28.14 | 28.26 | 1,369,501 | +0.25(+0.89%) |
Jul 08, 2013 | 27.95 | 28.17 | 27.88 | 28.01 | 1,049,194 | +0.00(+0.00%) |
Jul 05, 2013 | 28.29 | 28.29 | 27.77 | 28.01 | 820,558 | -0.04(-0.13%) |
Jul 03, 2013 | 28.06 | 28.22 | 27.87 | 28.04 | 1,001,179 | -0.15(-0.54%) |
Jul 02, 2013 | 28.59 | 28.68 | 28.03 | 28.20 | 1,541,318 | -0.40(-1.40%) |
Jul 01, 2013 | 28.75 | 28.82 | 28.51 | 28.60 | 2,205,702 | +0.05(+0.19%) |
Jun 28, 2013 | 28.53 | 28.70 | 28.31 | 28.55 | 3,782,910 | +0.11(+0.39%) |
Jun 26, 2013 | 28.13 | 28.52 | 28.12 | 28.43 | 1,178,618 | +0.50(+1.78%) |
Jun 25, 2013 | 27.80 | 28.04 | 27.64 | 27.94 | 1,987,019 | +0.56(+2.05%) |
Jun 24, 2013 | 27.48 | 27.76 | 27.06 | 27.38 | 3,300,914 | -0.61(-2.17%) |
Jun 21, 2013 | 27.86 | 28.09 | 27.47 | 27.98 | 3,179,097 | +0.53(+1.92%) |
Jun 20, 2013 | 28.17 | 28.29 | 27.22 | 27.46 | 3,006,947 | -1.44(-4.99%) |
Jun 19, 2013 | 29.60 | 29.72 | 28.87 | 28.90 | 2,233,210 | -0.89(-2.99%) |
Jun 18, 2013 | 29.59 | 29.80 | 29.56 | 29.79 | 1,139,999 | +0.00(+0.00%) |
Jun 17, 2013 | 29.86 | 29.95 | 29.62 | 29.79 | 910,101 | +0.31(+1.04%) |
Jun 14, 2013 | 29.73 | 29.82 | 29.38 | 29.48 | 1,258,616 | -0.47(-1.57%) |
Jun 13, 2013 | 29.32 | 29.96 | 29.30 | 29.95 | 1,750,311 | +0.61(+2.07%) |
Jun 12, 2013 | 29.72 | 29.76 | 29.25 | 29.34 | 1,665,497 | -0.18(-0.61%) |
Jun 11, 2013 | 29.54 | 29.80 | 29.42 | 29.52 | 3,242,791 | -0.61(-2.02%) |
Jun 10, 2013 | 30.34 | 30.34 | 30.06 | 30.13 | 2,130,798 | -0.35(-1.16%) |
Jun 07, 2013 | 30.54 | 30.68 | 30.33 | 30.49 | 1,920,256 | -0.06(-0.19%) |
Jun 06, 2013 | 30.20 | 30.54 | 30.17 | 30.54 | 1,269,395 | +0.27(+0.90%) |
Jun 05, 2013 | 30.82 | 30.88 | 30.27 | 30.27 | 1,807,530 | -0.58(-1.88%) |
Jun 04, 2013 | 31.20 | 31.21 | 30.79 | 30.85 | 1,177,579 | -0.32(-1.04%) |
Jun 03, 2013 | 30.88 | 31.21 | 30.74 | 31.17 | 1,411,138 | +0.35(+1.15%) |
May 31, 2013 | 31.26 | 31.26 | 30.81 | 30.82 | 1,554,587 | -0.62(-1.97%) |
May 30, 2013 | 31.42 | 31.61 | 31.40 | 31.44 | 1,071,992 | -0.13(-0.42%) |
May 29, 2013 | 31.74 | 31.74 | 31.49 | 31.57 | 933,129 | -0.35(-1.09%) |
May 28, 2013 | 32.27 | 32.27 | 31.92 | 31.92 | 1,348,866 | +0.03(+0.09%) |
May 24, 2013 | 31.86 | 31.89 | 31.68 | 31.89 | 846,641 | -0.18(-0.56%) |
May 23, 2013 | 32.01 | 32.20 | 31.85 | 32.07 | 3,057,821 | -0.40(-1.23%) |
May 22, 2013 | 32.87 | 33.08 | 32.35 | 32.47 | 1,055,869 | -0.31(-0.95%) |
May 21, 2013 | 32.74 | 32.89 | 32.58 | 32.78 | 873,525 | +0.04(+0.12%) |
May 20, 2013 | 32.59 | 32.74 | 32.55 | 32.74 | 1,126,659 | +0.15(+0.46%) |
May 17, 2013 | 32.52 | 32.63 | 32.50 | 32.59 | 964,643 | +0.22(+0.68%) |
May 16, 2013 | 32.48 | 32.56 | 32.35 | 32.37 | 1,074,312 | -0.13(-0.41%) |
May 15, 2013 | 32.43 | 32.53 | 32.34 | 32.51 | 1,699,050 | -0.08(-0.25%) |
May 13, 2013 | 32.63 | 32.67 | 32.52 | 32.59 | 1,171,093 | -0.23(-0.71%) |
May 10, 2013 | 32.71 | 32.84 | 32.64 | 32.82 | 969,436 | -0.11(-0.33%) |
May 09, 2013 | 32.97 | 33.12 | 32.79 | 32.93 | 1,112,545 | -0.27(-0.80%) |
May 08, 2013 | 33.00 | 33.20 | 32.99 | 33.20 | 1,132,789 | +0.36(+1.09%) |
May 07, 2013 | 32.71 | 32.89 | 32.66 | 32.84 | 1,050,945 | +0.27(+0.84%) |
May 06, 2013 | 32.56 | 32.63 | 32.50 | 32.56 | 1,059,774 | +0.03(+0.09%) |
May 03, 2013 | 32.48 | 32.72 | 32.33 | 32.54 | 1,467,022 | +0.21(+0.64%) |
May 02, 2013 | 32.12 | 32.33 | 32.12 | 32.33 | 1,066,238 | +0.32(+1.01%) |