Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 30.31 | 30.59 | 30.23 | 30.39 | 0 | +0.14(+0.46%) |
Jul 30, 2013 | 30.22 | 30.51 | 30.14 | 30.25 | 0 | +0.04(+0.13%) |
Jul 29, 2013 | 30.05 | 30.27 | 29.91 | 30.21 | 0 | -0.02(-0.07%) |
Jul 26, 2013 | 30.14 | 30.27 | 29.86 | 30.23 | 0 | -0.01(-0.04%) |
Jul 25, 2013 | 29.84 | 30.35 | 29.84 | 30.25 | 0 | +0.24(+0.81%) |
Jul 24, 2013 | 30.28 | 30.37 | 29.87 | 30.00 | 0 | -0.19(-0.63%) |
Jul 23, 2013 | 30.33 | 30.38 | 30.05 | 30.19 | 0 | -0.20(-0.65%) |
Jul 22, 2013 | 30.11 | 30.42 | 29.93 | 30.39 | 0 | +0.32(+1.05%) |
Jul 19, 2013 | 30.17 | 30.21 | 29.91 | 30.08 | 0 | +0.10(+0.33%) |
Jul 18, 2013 | 29.89 | 30.12 | 29.75 | 29.98 | 0 | +0.26(+0.88%) |
Jul 17, 2013 | 29.94 | 30.12 | 29.60 | 29.72 | 2,345,853 | -0.10(-0.35%) |
Jul 16, 2013 | 30.08 | 30.28 | 29.82 | 29.82 | 2,421,663 | -0.21(-0.69%) |
Jul 15, 2013 | 30.26 | 30.32 | 30.00 | 30.03 | 0 | -0.17(-0.55%) |
Jul 12, 2013 | 30.28 | 30.52 | 30.04 | 30.19 | 0 | -0.09(-0.28%) |
Jul 11, 2013 | 30.38 | 30.41 | 30.12 | 30.28 | 0 | +0.11(+0.36%) |
Jul 10, 2013 | 29.78 | 30.26 | 29.78 | 30.17 | 0 | +0.25(+0.83%) |
Jul 09, 2013 | 30.14 | 30.21 | 29.91 | 29.92 | 0 | -0.02(-0.08%) |
Jul 08, 2013 | 29.95 | 30.25 | 29.77 | 29.95 | 0 | +0.17(+0.57%) |
Jul 05, 2013 | 29.71 | 29.97 | 29.30 | 29.78 | 0 | +0.33(+1.12%) |
Jul 03, 2013 | 29.18 | 29.54 | 29.11 | 29.45 | 0 | -0.03(-0.09%) |
Jul 02, 2013 | 29.50 | 29.69 | 29.33 | 29.47 | 0 | +0.02(+0.08%) |
Jul 01, 2013 | 29.41 | 29.69 | 29.34 | 29.45 | 0 | +0.27(+0.91%) |
Jun 28, 2013 | 29.01 | 29.60 | 29.01 | 29.19 | 4,689,363 | +0.00(+0.02%) |
Jun 27, 2013 | 28.87 | 29.38 | 28.87 | 29.18 | 0 | +0.49(+1.70%) |
Jun 26, 2013 | 28.90 | 29.14 | 28.69 | 28.69 | 0 | -0.05(-0.17%) |
Jun 25, 2013 | 28.77 | 28.99 | 28.37 | 28.74 | 0 | +0.24(+0.85%) |
Jun 24, 2013 | 28.61 | 28.75 | 28.21 | 28.50 | 0 | -0.23(-0.80%) |
Jun 21, 2013 | 28.76 | 28.91 | 28.34 | 28.73 | 4,961,100 | +0.18(+0.63%) |
Jun 20, 2013 | 28.71 | 28.76 | 28.38 | 28.55 | 0 | -0.38(-1.31%) |
Jun 19, 2013 | 29.34 | 29.60 | 28.88 | 28.93 | 0 | -0.48(-1.64%) |
Jun 18, 2013 | 28.98 | 29.47 | 28.97 | 29.41 | 1,805,013 | +0.35(+1.19%) |
Jun 17, 2013 | 29.46 | 29.46 | 28.81 | 29.06 | 0 | -0.14(-0.49%) |
Jun 14, 2013 | 29.42 | 29.70 | 28.92 | 29.21 | 0 | -0.22(-0.73%) |
Jun 13, 2013 | 28.91 | 29.57 | 28.78 | 29.42 | 3,808,073 | +0.82(+2.85%) |
Jun 12, 2013 | 28.92 | 28.99 | 28.53 | 28.61 | 1,515,480 | -0.14(-0.49%) |
Jun 11, 2013 | 28.83 | 29.04 | 28.59 | 28.75 | 1,771,974 | -0.42(-1.45%) |
Jun 10, 2013 | 29.25 | 29.36 | 28.99 | 29.17 | 0 | -0.04(-0.14%) |
Jun 07, 2013 | 28.88 | 29.25 | 28.68 | 29.21 | 0 | +0.62(+2.17%) |
Jun 06, 2013 | 28.79 | 28.82 | 28.18 | 28.59 | 0 | -0.13(-0.45%) |
Jun 05, 2013 | 29.03 | 29.18 | 28.55 | 28.72 | 0 | -0.31(-1.08%) |
Jun 04, 2013 | 29.06 | 29.25 | 28.86 | 29.04 | 0 | -0.07(-0.25%) |
Jun 03, 2013 | 28.94 | 29.11 | 28.55 | 29.11 | 2,939,060 | +0.22(+0.76%) |
May 31, 2013 | 28.91 | 29.56 | 28.61 | 28.89 | 5,656,802 | -0.16(-0.54%) |
May 30, 2013 | 29.35 | 29.51 | 29.03 | 29.04 | 0 | -0.21(-0.71%) |
May 29, 2013 | 29.52 | 29.64 | 29.10 | 29.25 | 3,185,687 | -0.49(-1.66%) |
May 28, 2013 | 29.75 | 29.84 | 29.57 | 29.75 | 2,828,888 | +0.18(+0.59%) |
May 24, 2013 | 29.34 | 29.72 | 28.89 | 29.57 | 0 | +0.34(+1.17%) |
May 23, 2013 | 29.30 | 29.38 | 28.88 | 29.23 | 3,109,128 | -0.05(-0.18%) |
May 22, 2013 | 29.78 | 29.86 | 29.10 | 29.28 | 0 | -0.44(-1.47%) |
May 21, 2013 | 29.30 | 29.80 | 29.17 | 29.72 | 3,242,124 | +0.47(+1.61%) |
May 20, 2013 | 29.21 | 29.42 | 29.03 | 29.25 | 0 | -0.21(-0.72%) |
May 17, 2013 | 29.27 | 29.50 | 29.15 | 29.46 | 0 | +0.32(+1.09%) |
May 16, 2013 | 29.56 | 29.69 | 29.04 | 29.14 | 4,562,686 | -0.60(-2.01%) |
May 15, 2013 | 29.58 | 29.74 | 29.28 | 29.74 | 0 | +0.57(+1.94%) |
May 13, 2013 | 29.56 | 29.56 | 29.11 | 29.17 | 0 | -0.40(-1.37%) |
May 10, 2013 | 29.61 | 29.70 | 29.29 | 29.57 | 0 | +0.05(+0.18%) |
May 09, 2013 | 29.64 | 29.91 | 29.38 | 29.52 | 0 | -0.18(-0.61%) |
May 08, 2013 | 29.79 | 29.86 | 29.48 | 29.70 | 0 | -0.17(-0.56%) |
May 07, 2013 | 29.39 | 29.87 | 29.24 | 29.87 | 0 | +0.58(+1.99%) |
May 06, 2013 | 29.53 | 29.61 | 29.09 | 29.28 | 0 | -0.23(-0.77%) |
May 03, 2013 | 29.32 | 29.60 | 29.04 | 29.51 | 0 | +0.47(+1.61%) |
May 02, 2013 | 29.19 | 29.31 | 28.85 | 29.04 | 0 | -0.15(-0.51%) |