Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 30.19 | 30.38 | 29.92 | 30.08 | 4,160,605 | +0.09(+0.30%) |
Jul 30, 2013 | 30.35 | 30.38 | 29.95 | 29.99 | 2,992,614 | -0.19(-0.65%) |
Jul 29, 2013 | 30.28 | 30.38 | 30.18 | 30.18 | 3,673,361 | -0.21(-0.70%) |
Jul 26, 2013 | 30.19 | 30.44 | 30.01 | 30.39 | 2,708,321 | -0.21(-0.68%) |
Jul 25, 2013 | 30.55 | 30.74 | 30.45 | 30.60 | 3,093,193 | +0.11(+0.37%) |
Jul 24, 2013 | 30.45 | 30.53 | 30.08 | 30.49 | 4,047,176 | +0.12(+0.39%) |
Jul 23, 2013 | 30.39 | 30.51 | 30.29 | 30.37 | 3,704,588 | -0.19(-0.64%) |
Jul 22, 2013 | 30.59 | 30.80 | 30.53 | 30.57 | 4,232,755 | -0.21(-0.69%) |
Jul 19, 2013 | 30.61 | 30.85 | 30.55 | 30.78 | 2,465,206 | -0.18(-0.57%) |
Jul 18, 2013 | 31.10 | 31.11 | 30.87 | 30.95 | 2,838,645 | +0.17(+0.54%) |
Jul 17, 2013 | 31.00 | 31.00 | 30.65 | 30.79 | 2,715,747 | +0.18(+0.58%) |
Jul 16, 2013 | 30.67 | 30.80 | 30.39 | 30.61 | 3,774,095 | -0.44(-1.43%) |
Jul 15, 2013 | 31.17 | 31.18 | 30.94 | 31.05 | 2,977,498 | -0.20(-0.64%) |
Jul 12, 2013 | 31.10 | 31.27 | 31.04 | 31.26 | 2,013,065 | +0.03(+0.09%) |
Jul 11, 2013 | 31.08 | 31.26 | 30.97 | 31.23 | 2,557,297 | +0.37(+1.19%) |
Jul 10, 2013 | 30.69 | 31.02 | 30.68 | 30.86 | 2,809,972 | +0.38(+1.26%) |
Jul 09, 2013 | 30.57 | 30.49 | 30.36 | 30.48 | 2,535,456 | +0.01(+0.02%) |
Jul 08, 2013 | 30.45 | 30.62 | 30.32 | 30.47 | 3,369,784 | +0.25(+0.84%) |
Jul 05, 2013 | 30.31 | 30.33 | 30.01 | 30.22 | 2,994,028 | +0.35(+1.17%) |
Jul 03, 2013 | 29.77 | 29.90 | 29.67 | 29.87 | 1,970,098 | +0.15(+0.52%) |
Jul 02, 2013 | 29.71 | 29.95 | 29.63 | 29.72 | 2,434,770 | +0.06(+0.22%) |
Jul 01, 2013 | 29.85 | 29.94 | 29.62 | 29.65 | 2,111,120 | +0.16(+0.54%) |
Jun 28, 2013 | 29.54 | 29.71 | 29.41 | 29.49 | 2,509,255 | -0.08(-0.26%) |
Jun 27, 2013 | 29.61 | 29.79 | 29.48 | 29.57 | 3,077,570 | +0.18(+0.62%) |
Jun 26, 2013 | 29.35 | 29.53 | 29.27 | 29.38 | 2,203,396 | +0.37(+1.28%) |
Jun 25, 2013 | 28.98 | 29.10 | 28.77 | 29.01 | 3,580,026 | +0.06(+0.20%) |
Jun 24, 2013 | 28.71 | 29.18 | 28.62 | 28.95 | 4,188,904 | -0.04(-0.14%) |
Jun 21, 2013 | 29.34 | 29.37 | 28.77 | 29.00 | 4,616,387 | -0.23(-0.79%) |
Jun 20, 2013 | 29.72 | 29.84 | 29.18 | 29.23 | 5,520,622 | -1.16(-3.81%) |
Jun 19, 2013 | 30.88 | 30.98 | 30.37 | 30.38 | 3,241,644 | -0.58(-1.89%) |
Jun 18, 2013 | 30.91 | 31.03 | 30.80 | 30.97 | 2,291,272 | -0.16(-0.51%) |
Jun 17, 2013 | 31.42 | 31.55 | 30.98 | 31.13 | 3,436,004 | +0.15(+0.48%) |
Jun 14, 2013 | 30.86 | 31.17 | 30.85 | 30.98 | 2,512,260 | -0.22(-0.70%) |
Jun 13, 2013 | 31.05 | 31.21 | 31.00 | 31.20 | 5,137,964 | +0.27(+0.86%) |
Jun 12, 2013 | 31.24 | 31.26 | 30.83 | 30.93 | 5,791,747 | +0.35(+1.16%) |
Jun 11, 2013 | 30.54 | 30.69 | 30.45 | 30.58 | 5,524,944 | -0.04(-0.13%) |
Jun 10, 2013 | 30.69 | 30.73 | 30.51 | 30.62 | 3,154,005 | +0.10(+0.33%) |
Jun 07, 2013 | 30.10 | 30.61 | 30.08 | 30.52 | 3,540,233 | +0.31(+1.04%) |
Jun 06, 2013 | 30.30 | 30.31 | 29.85 | 30.21 | 7,610,136 | +0.34(+1.15%) |
Jun 05, 2013 | 30.43 | 30.43 | 29.83 | 29.86 | 12,580,477 | -0.58(-1.92%) |
Jun 04, 2013 | 30.61 | 30.70 | 30.33 | 30.45 | 9,807,729 | -0.22(-0.73%) |
Jun 03, 2013 | 30.78 | 30.94 | 30.55 | 30.67 | 5,165,390 | +0.12(+0.39%) |
May 31, 2013 | 30.65 | 30.87 | 30.55 | 30.55 | 3,573,328 | -0.38(-1.24%) |
May 30, 2013 | 30.69 | 31.02 | 30.61 | 30.94 | 3,188,485 | +0.24(+0.79%) |
May 29, 2013 | 30.94 | 31.10 | 30.59 | 30.69 | 7,957,383 | -0.93(-2.95%) |
May 28, 2013 | 31.85 | 31.87 | 31.57 | 31.63 | 3,443,363 | +0.37(+1.17%) |
May 24, 2013 | 30.94 | 31.32 | 30.91 | 31.26 | 2,174,637 | +0.14(+0.46%) |
May 23, 2013 | 31.03 | 31.20 | 30.87 | 31.12 | 2,436,870 | -0.12(-0.40%) |
May 22, 2013 | 31.17 | 31.54 | 31.17 | 31.24 | 4,264,851 | +0.17(+0.55%) |
May 21, 2013 | 30.69 | 31.17 | 30.69 | 31.07 | 4,066,167 | +0.26(+0.84%) |
May 20, 2013 | 30.80 | 30.96 | 30.74 | 30.81 | 2,391,495 | -0.01(-0.02%) |
May 17, 2013 | 30.66 | 30.86 | 30.58 | 30.82 | 3,283,523 | +0.06(+0.21%) |
May 16, 2013 | 31.04 | 31.07 | 30.72 | 30.75 | 4,174,074 | -0.21(-0.67%) |
May 15, 2013 | 30.75 | 31.00 | 30.74 | 30.96 | 3,665,567 | +0.47(+1.53%) |
May 13, 2013 | 30.46 | 30.54 | 30.41 | 30.49 | 3,743,905 | +0.03(+0.10%) |
May 10, 2013 | 30.17 | 30.54 | 30.04 | 30.46 | 5,496,525 | +0.54(+1.81%) |
May 09, 2013 | 29.90 | 30.13 | 29.86 | 29.92 | 3,087,464 | -0.06(-0.20%) |
May 08, 2013 | 29.95 | 30.13 | 29.87 | 29.98 | 3,241,397 | +0.07(+0.22%) |
May 07, 2013 | 29.85 | 29.98 | 29.77 | 29.92 | 2,867,679 | +0.13(+0.43%) |
May 06, 2013 | 29.92 | 29.94 | 29.75 | 29.79 | 2,107,105 | -0.13(-0.43%) |
May 03, 2013 | 29.94 | 30.03 | 29.90 | 29.92 | 3,451,487 | -0.11(-0.37%) |
May 02, 2013 | 29.96 | 30.13 | 29.93 | 30.03 | 3,234,559 | -0.04(-0.14%) |