Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 28.01 | 28.17 | 27.85 | 27.92 | 9,535,922 | +0.03(+0.11%) |
Jul 30, 2013 | 27.80 | 28.00 | 27.79 | 27.89 | 7,212,015 | +0.06(+0.22%) |
Jul 29, 2013 | 27.62 | 27.86 | 27.62 | 27.82 | 5,719,900 | +0.08(+0.29%) |
Jul 26, 2013 | 27.53 | 27.77 | 27.52 | 27.74 | 6,218,813 | +0.02(+0.06%) |
Jul 25, 2013 | 27.84 | 27.90 | 27.60 | 27.73 | 10,042,346 | -0.06(-0.22%) |
Jul 24, 2013 | 28.04 | 28.14 | 27.76 | 27.79 | 5,302,580 | -0.25(-0.89%) |
Jul 23, 2013 | 28.18 | 28.21 | 28.01 | 28.04 | 4,833,982 | -0.04(-0.16%) |
Jul 22, 2013 | 28.05 | 28.20 | 27.88 | 28.08 | 6,290,044 | -0.03(-0.09%) |
Jul 19, 2013 | 28.06 | 28.21 | 27.99 | 28.11 | 6,670,703 | +0.01(+0.05%) |
Jul 18, 2013 | 28.06 | 28.30 | 27.91 | 28.09 | 5,056,183 | +0.03(+0.11%) |
Jul 17, 2013 | 27.77 | 28.25 | 27.76 | 28.06 | 6,339,500 | +0.24(+0.88%) |
Jul 16, 2013 | 28.01 | 28.16 | 27.72 | 27.82 | 7,728,674 | -0.29(-1.03%) |
Jul 15, 2013 | 28.16 | 28.24 | 28.06 | 28.11 | 6,493,196 | -0.14(-0.50%) |
Jul 12, 2013 | 28.23 | 28.32 | 28.17 | 28.25 | 4,985,870 | -0.02(-0.08%) |
Jul 11, 2013 | 28.48 | 28.59 | 28.15 | 28.27 | 8,055,304 | +0.05(+0.19%) |
Jul 10, 2013 | 28.36 | 28.36 | 28.09 | 28.22 | 5,749,237 | -0.15(-0.52%) |
Jul 09, 2013 | 28.40 | 28.52 | 28.13 | 28.36 | 7,876,636 | +0.09(+0.33%) |
Jul 08, 2013 | 28.40 | 28.69 | 28.16 | 28.27 | 7,869,182 | +0.04(+0.13%) |
Jul 05, 2013 | 28.02 | 28.32 | 28.02 | 28.24 | 5,813,765 | +0.35(+1.24%) |
Jul 03, 2013 | 27.61 | 27.92 | 27.55 | 27.89 | 3,805,975 | +0.11(+0.38%) |
Jul 02, 2013 | 27.48 | 27.99 | 27.46 | 27.78 | 8,341,844 | +0.13(+0.47%) |
Jul 01, 2013 | 28.37 | 28.66 | 27.60 | 27.65 | 16,226,419 | -0.60(-2.12%) |
Jun 28, 2013 | 27.48 | 28.43 | 26.70 | 28.25 | 30,224,234 | +0.60(+2.18%) |
Jun 27, 2013 | 27.89 | 28.06 | 27.57 | 27.65 | 13,318,070 | +0.21(+0.76%) |
Jun 26, 2013 | 27.00 | 27.56 | 26.97 | 27.44 | 12,823,663 | +0.65(+2.42%) |
Jun 25, 2013 | 26.81 | 27.06 | 26.60 | 26.79 | 12,285,355 | +0.20(+0.73%) |
Jun 24, 2013 | 26.69 | 26.85 | 26.31 | 26.60 | 10,693,803 | -0.28(-1.02%) |
Jun 21, 2013 | 26.98 | 27.23 | 26.65 | 26.87 | 11,376,396 | -0.09(-0.35%) |
Jun 20, 2013 | 27.21 | 27.34 | 26.90 | 26.97 | 11,070,993 | -0.43(-1.57%) |
Jun 19, 2013 | 27.57 | 27.66 | 27.39 | 27.40 | 10,394,181 | -0.18(-0.64%) |
Jun 18, 2013 | 27.44 | 27.62 | 27.34 | 27.57 | 10,222,293 | +0.09(+0.34%) |
Jun 17, 2013 | 27.68 | 27.83 | 27.43 | 27.48 | 8,466,501 | +0.02(+0.08%) |
Jun 14, 2013 | 27.34 | 27.69 | 27.34 | 27.46 | 5,885,147 | +0.06(+0.21%) |
Jun 13, 2013 | 27.20 | 27.47 | 27.08 | 27.40 | 8,831,534 | +0.16(+0.57%) |
Jun 12, 2013 | 27.76 | 27.76 | 27.22 | 27.25 | 6,133,268 | -0.33(-1.19%) |
Jun 11, 2013 | 27.64 | 27.93 | 27.50 | 27.57 | 6,243,547 | -0.39(-1.41%) |
Jun 10, 2013 | 27.91 | 28.16 | 27.84 | 27.97 | 6,175,710 | +0.13(+0.46%) |
Jun 07, 2013 | 27.72 | 27.99 | 27.62 | 27.84 | 6,009,224 | +0.26(+0.95%) |
Jun 06, 2013 | 27.39 | 27.59 | 27.16 | 27.58 | 5,366,421 | +0.18(+0.66%) |
Jun 05, 2013 | 27.77 | 27.93 | 27.33 | 27.40 | 6,993,005 | -0.46(-1.64%) |
Jun 04, 2013 | 28.06 | 28.20 | 27.65 | 27.85 | 7,648,146 | -0.11(-0.40%) |
Jun 03, 2013 | 27.33 | 27.99 | 27.11 | 27.97 | 11,428,710 | +0.61(+2.22%) |
May 31, 2013 | 27.60 | 28.01 | 27.36 | 27.36 | 8,417,849 | -0.33(-1.20%) |
May 30, 2013 | 27.93 | 28.09 | 27.68 | 27.69 | 6,710,988 | -0.14(-0.49%) |
May 29, 2013 | 27.82 | 27.93 | 27.59 | 27.83 | 6,242,821 | -0.15(-0.55%) |
May 28, 2013 | 28.11 | 28.35 | 27.87 | 27.98 | 8,801,513 | +0.22(+0.78%) |
May 24, 2013 | 27.71 | 27.80 | 27.22 | 27.77 | 8,500,350 | -0.24(-0.85%) |
May 23, 2013 | 28.29 | 28.37 | 27.90 | 28.00 | 9,755,341 | -0.50(-1.74%) |
May 22, 2013 | 28.85 | 29.00 | 28.34 | 28.50 | 9,379,678 | -0.34(-1.20%) |
May 21, 2013 | 28.89 | 28.94 | 28.73 | 28.84 | 7,314,011 | -0.04(-0.15%) |
May 20, 2013 | 28.86 | 28.96 | 28.77 | 28.89 | 6,177,202 | +0.00(+0.02%) |
May 17, 2013 | 28.51 | 28.94 | 28.48 | 28.88 | 7,032,774 | +0.39(+1.37%) |
May 16, 2013 | 29.08 | 29.22 | 28.37 | 28.50 | 8,693,947 | -0.61(-2.11%) |
May 15, 2013 | 29.09 | 29.19 | 28.94 | 29.11 | 5,980,319 | +0.52(+1.83%) |
May 13, 2013 | 28.53 | 28.65 | 28.44 | 28.59 | 4,274,594 | -0.05(-0.17%) |
May 10, 2013 | 28.24 | 28.65 | 28.16 | 28.64 | 7,516,052 | +0.45(+1.60%) |
May 09, 2013 | 28.26 | 28.54 | 28.15 | 28.19 | 5,013,176 | -0.07(-0.25%) |
May 08, 2013 | 28.17 | 28.35 | 28.16 | 28.26 | 7,062,570 | -0.00(-0.02%) |
May 07, 2013 | 28.39 | 28.46 | 28.22 | 28.26 | 7,121,452 | -0.02(-0.08%) |
May 06, 2013 | 28.48 | 28.54 | 28.20 | 28.28 | 5,372,909 | -0.26(-0.91%) |
May 03, 2013 | 28.16 | 28.65 | 28.00 | 28.54 | 7,861,138 | +0.54(+1.94%) |
May 02, 2013 | 28.08 | 28.11 | 27.84 | 28.00 | 6,337,829 | -0.02(-0.06%) |