Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 27.41 | 27.43 | 26.99 | 27.18 | 2,877,313 | -0.22(-0.79%) |
Jul 30, 2013 | 27.20 | 27.45 | 27.12 | 27.40 | 1,743,438 | +0.30(+1.12%) |
Jul 29, 2013 | 27.36 | 27.42 | 27.05 | 27.09 | 2,861,315 | -0.38(-1.37%) |
Jul 26, 2013 | 28.16 | 28.25 | 27.24 | 27.47 | 2,485,763 | -0.70(-2.48%) |
Jul 25, 2013 | 28.14 | 28.20 | 27.70 | 28.17 | 2,374,942 | +0.02(+0.09%) |
Jul 24, 2013 | 28.16 | 28.54 | 28.09 | 28.14 | 1,829,034 | +0.09(+0.31%) |
Jul 23, 2013 | 28.21 | 28.24 | 28.00 | 28.05 | 1,257,696 | -0.10(-0.37%) |
Jul 22, 2013 | 28.36 | 28.29 | 28.10 | 28.16 | 1,082,880 | -0.14(-0.48%) |
Jul 19, 2013 | 28.42 | 28.45 | 28.06 | 28.29 | 1,158,971 | -0.11(-0.39%) |
Jul 18, 2013 | 28.20 | 28.53 | 28.16 | 28.41 | 1,068,380 | +0.27(+0.97%) |
Jul 17, 2013 | 28.27 | 28.33 | 28.05 | 28.13 | 731,770 | -0.03(-0.11%) |
Jul 16, 2013 | 28.28 | 28.37 | 28.07 | 28.17 | 1,003,714 | -0.14(-0.48%) |
Jul 15, 2013 | 28.26 | 28.41 | 28.24 | 28.30 | 725,490 | +0.04(+0.14%) |
Jul 12, 2013 | 28.32 | 28.45 | 28.15 | 28.26 | 1,047,244 | -0.06(-0.20%) |
Jul 11, 2013 | 28.15 | 28.34 | 28.09 | 28.32 | 1,317,935 | +0.49(+1.76%) |
Jul 10, 2013 | 27.85 | 28.12 | 27.73 | 27.83 | 1,238,283 | -0.05(-0.17%) |
Jul 09, 2013 | 27.65 | 27.96 | 27.47 | 27.88 | 1,100,211 | +0.41(+1.49%) |
Jul 08, 2013 | 27.41 | 27.59 | 27.29 | 27.47 | 2,087,247 | +0.10(+0.35%) |
Jul 05, 2013 | 27.12 | 27.40 | 26.87 | 27.37 | 1,160,769 | +0.35(+1.30%) |
Jul 03, 2013 | 26.93 | 27.08 | 26.83 | 27.02 | 604,309 | -0.06(-0.24%) |
Jul 02, 2013 | 27.32 | 27.50 | 26.97 | 27.08 | 2,177,992 | -0.28(-1.03%) |
Jul 01, 2013 | 27.23 | 27.47 | 27.12 | 27.36 | 2,068,719 | +0.16(+0.59%) |
Jun 28, 2013 | 27.11 | 27.34 | 27.03 | 27.20 | 3,552,476 | -0.01(-0.03%) |
Jun 27, 2013 | 27.21 | 27.27 | 27.05 | 27.21 | 1,652,113 | +0.12(+0.46%) |
Jun 26, 2013 | 26.86 | 27.11 | 26.78 | 27.09 | 2,337,528 | +0.44(+1.64%) |
Jun 25, 2013 | 26.27 | 26.71 | 26.21 | 26.65 | 2,482,128 | +0.58(+2.23%) |
Jun 24, 2013 | 26.46 | 26.46 | 26.07 | 26.07 | 2,177,844 | -0.56(-2.09%) |
Jun 21, 2013 | 26.76 | 26.83 | 26.39 | 26.63 | 2,482,697 | +0.05(+0.18%) |
Jun 20, 2013 | 26.96 | 26.96 | 26.51 | 26.58 | 1,602,270 | -0.57(-2.08%) |
Jun 19, 2013 | 27.63 | 27.66 | 27.10 | 27.14 | 1,916,985 | -0.52(-1.87%) |
Jun 18, 2013 | 27.28 | 27.68 | 27.27 | 27.66 | 1,422,487 | +0.46(+1.70%) |
Jun 17, 2013 | 27.33 | 27.48 | 27.04 | 27.20 | 1,949,093 | +0.09(+0.32%) |
Jun 14, 2013 | 26.94 | 27.21 | 26.77 | 27.11 | 1,817,933 | +0.06(+0.24%) |
Jun 13, 2013 | 26.53 | 27.11 | 26.53 | 27.05 | 2,152,945 | +0.31(+1.16%) |
Jun 12, 2013 | 27.01 | 27.01 | 26.72 | 26.74 | 1,650,244 | -0.10(-0.39%) |
Jun 11, 2013 | 26.56 | 26.96 | 26.56 | 26.84 | 1,240,426 | +0.00(+0.00%) |
Jun 10, 2013 | 27.03 | 27.16 | 26.80 | 26.84 | 1,516,789 | -0.16(-0.59%) |
Jun 07, 2013 | 26.61 | 27.02 | 26.12 | 27.00 | 3,191,648 | +0.21(+0.77%) |
Jun 06, 2013 | 26.92 | 26.96 | 26.55 | 26.79 | 1,753,195 | -0.13(-0.47%) |
Jun 05, 2013 | 27.06 | 27.10 | 26.72 | 26.92 | 2,325,459 | -0.26(-0.97%) |
Jun 04, 2013 | 27.31 | 27.37 | 26.98 | 27.18 | 2,338,758 | -0.18(-0.64%) |
Jun 03, 2013 | 27.16 | 27.37 | 26.91 | 27.36 | 2,488,636 | +0.21(+0.79%) |
May 31, 2013 | 27.46 | 27.59 | 27.14 | 27.14 | 3,457,252 | -0.44(-1.59%) |
May 30, 2013 | 27.27 | 27.79 | 27.23 | 27.58 | 2,161,623 | +0.47(+1.73%) |
May 29, 2013 | 27.43 | 27.44 | 26.94 | 27.11 | 2,201,382 | -0.47(-1.70%) |
May 28, 2013 | 27.72 | 27.80 | 27.43 | 27.58 | 1,830,872 | +0.02(+0.09%) |
May 24, 2013 | 27.56 | 27.65 | 27.45 | 27.56 | 1,410,870 | -0.07(-0.26%) |
May 23, 2013 | 27.62 | 27.86 | 27.49 | 27.63 | 2,352,178 | +0.13(+0.46%) |
May 22, 2013 | 27.91 | 28.08 | 27.47 | 27.50 | 1,681,210 | -0.43(-1.54%) |
May 21, 2013 | 27.84 | 28.08 | 27.79 | 27.93 | 1,399,169 | +0.10(+0.37%) |
May 20, 2013 | 27.76 | 27.94 | 27.73 | 27.83 | 1,762,802 | +0.06(+0.20%) |
May 17, 2013 | 27.60 | 27.84 | 27.53 | 27.77 | 2,710,963 | +0.28(+1.01%) |
May 16, 2013 | 27.33 | 27.51 | 27.17 | 27.49 | 3,058,107 | +0.10(+0.38%) |
May 15, 2013 | 26.98 | 27.53 | 26.85 | 27.39 | 3,441,038 | +0.49(+1.84%) |
May 13, 2013 | 27.04 | 27.10 | 26.87 | 26.90 | 1,676,244 | -0.13(-0.47%) |
May 10, 2013 | 27.51 | 27.55 | 27.02 | 27.02 | 2,943,515 | -0.49(-1.77%) |
May 09, 2013 | 27.65 | 27.77 | 27.37 | 27.51 | 1,423,119 | -0.21(-0.78%) |
May 08, 2013 | 27.80 | 27.87 | 27.65 | 27.72 | 1,303,497 | -0.12(-0.43%) |
May 07, 2013 | 27.66 | 27.92 | 27.60 | 27.84 | 2,018,729 | +0.25(+0.89%) |
May 06, 2013 | 27.41 | 27.63 | 27.29 | 27.60 | 1,403,596 | +0.15(+0.55%) |
May 03, 2013 | 27.29 | 27.47 | 27.16 | 27.45 | 1,763,538 | +0.29(+1.06%) |
May 02, 2013 | 27.21 | 27.26 | 26.97 | 27.16 | 1,126,253 | +0.02(+0.06%) |