Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 27.17 | 27.99 | 27.17 | 27.64 | 7,288,939 | +0.36(+1.31%) |
Jul 30, 2013 | 27.19 | 27.36 | 27.13 | 27.28 | 4,048,510 | +0.27(+0.99%) |
Jul 29, 2013 | 27.08 | 27.34 | 26.96 | 27.01 | 4,254,204 | -0.18(-0.68%) |
Jul 26, 2013 | 27.05 | 27.35 | 27.01 | 27.19 | 3,872,106 | -0.15(-0.54%) |
Jul 25, 2013 | 27.41 | 27.44 | 26.86 | 27.34 | 10,483,704 | -0.39(-1.39%) |
Jul 24, 2013 | 28.41 | 28.53 | 27.60 | 27.73 | 12,906,376 | -0.59(-2.08%) |
Jul 23, 2013 | 28.14 | 28.39 | 28.14 | 28.32 | 4,370,968 | +0.12(+0.42%) |
Jul 22, 2013 | 28.42 | 28.28 | 27.98 | 28.20 | 4,715,831 | -0.08(-0.29%) |
Jul 19, 2013 | 27.97 | 28.33 | 27.97 | 28.28 | 3,341,591 | +0.19(+0.69%) |
Jul 18, 2013 | 28.01 | 28.42 | 27.99 | 28.09 | 6,918,363 | -0.11(-0.39%) |
Jul 17, 2013 | 28.21 | 28.26 | 27.80 | 28.20 | 6,702,852 | +0.12(+0.43%) |
Jul 16, 2013 | 28.29 | 28.55 | 27.92 | 28.08 | 7,567,265 | -0.26(-0.91%) |
Jul 15, 2013 | 28.68 | 28.78 | 28.29 | 28.33 | 5,592,103 | -0.28(-0.96%) |
Jul 12, 2013 | 28.53 | 28.82 | 28.49 | 28.61 | 3,849,605 | +0.01(+0.03%) |
Jul 11, 2013 | 28.36 | 28.64 | 28.28 | 28.60 | 12,881,046 | +0.99(+3.59%) |
Jul 10, 2013 | 27.48 | 27.77 | 27.39 | 27.61 | 7,783,266 | +0.03(+0.10%) |
Jul 09, 2013 | 27.07 | 27.68 | 26.84 | 27.58 | 9,487,899 | +0.74(+2.77%) |
Jul 08, 2013 | 27.10 | 27.32 | 26.81 | 26.84 | 11,484,180 | -0.21(-0.78%) |
Jul 05, 2013 | 27.11 | 27.31 | 26.54 | 27.05 | 9,842,889 | -0.15(-0.54%) |
Jul 03, 2013 | 26.85 | 27.29 | 26.85 | 27.19 | 3,259,717 | +0.15(+0.54%) |
Jul 02, 2013 | 27.20 | 27.49 | 26.96 | 27.05 | 8,798,712 | -0.25(-0.91%) |
Jul 01, 2013 | 27.22 | 27.62 | 26.97 | 27.30 | 5,439,376 | +0.28(+1.02%) |
Jun 28, 2013 | 27.26 | 27.31 | 26.97 | 27.02 | 6,698,593 | +0.30(+1.13%) |
Jun 26, 2013 | 26.82 | 26.98 | 26.61 | 26.72 | 8,770,916 | +0.24(+0.90%) |
Jun 25, 2013 | 26.55 | 26.86 | 26.46 | 26.48 | 16,491,183 | +0.38(+1.44%) |
Jun 24, 2013 | 26.08 | 26.36 | 25.47 | 26.10 | 16,709,232 | -0.41(-1.56%) |
Jun 21, 2013 | 26.94 | 27.11 | 25.87 | 26.52 | 24,092,542 | -0.43(-1.60%) |
Jun 20, 2013 | 27.98 | 28.17 | 26.71 | 26.95 | 20,489,016 | -1.36(-4.81%) |
Jun 19, 2013 | 28.89 | 29.03 | 28.29 | 28.31 | 8,783,764 | -0.66(-2.28%) |
Jun 18, 2013 | 28.74 | 29.04 | 28.51 | 28.97 | 5,544,479 | +0.26(+0.90%) |
Jun 17, 2013 | 28.31 | 28.91 | 28.31 | 28.71 | 6,333,462 | +0.42(+1.49%) |
Jun 14, 2013 | 28.30 | 28.60 | 28.22 | 28.29 | 6,386,855 | +0.00(+0.00%) |
Jun 13, 2013 | 27.16 | 28.35 | 27.16 | 28.29 | 6,977,291 | +0.99(+3.63%) |
Jun 12, 2013 | 27.54 | 27.73 | 27.17 | 27.30 | 8,951,805 | -0.05(-0.20%) |
Jun 11, 2013 | 27.36 | 27.74 | 27.17 | 27.36 | 8,671,541 | -0.41(-1.49%) |
Jun 10, 2013 | 28.11 | 28.11 | 27.46 | 27.77 | 7,566,986 | -0.23(-0.82%) |
Jun 07, 2013 | 27.90 | 28.20 | 27.61 | 28.00 | 6,927,974 | +0.20(+0.73%) |
Jun 06, 2013 | 27.03 | 27.80 | 26.94 | 27.80 | 10,551,911 | +0.63(+2.33%) |
Jun 05, 2013 | 27.47 | 27.81 | 27.05 | 27.16 | 13,077,373 | -0.35(-1.27%) |
Jun 04, 2013 | 28.11 | 28.44 | 27.34 | 27.51 | 8,931,801 | -0.60(-2.12%) |
Jun 03, 2013 | 28.47 | 28.47 | 27.56 | 28.11 | 9,617,712 | -0.25(-0.87%) |
May 31, 2013 | 28.48 | 28.87 | 28.32 | 28.36 | 7,545,227 | -0.29(-1.03%) |
May 30, 2013 | 28.74 | 28.97 | 28.46 | 28.65 | 7,257,571 | +0.02(+0.06%) |
May 29, 2013 | 29.14 | 29.15 | 28.43 | 28.63 | 10,662,342 | -0.67(-2.29%) |
May 28, 2013 | 29.59 | 29.78 | 29.10 | 29.30 | 8,515,530 | +0.19(+0.66%) |
May 24, 2013 | 28.97 | 29.12 | 28.61 | 29.11 | 7,208,931 | -0.06(-0.22%) |
May 23, 2013 | 28.58 | 29.33 | 28.48 | 29.17 | 9,406,457 | +0.16(+0.54%) |
May 22, 2013 | 29.74 | 30.00 | 28.86 | 29.02 | 11,709,434 | -0.40(-1.37%) |
May 21, 2013 | 29.59 | 29.68 | 29.09 | 29.42 | 5,114,420 | -0.06(-0.22%) |
May 20, 2013 | 29.71 | 29.88 | 29.39 | 29.48 | 4,233,796 | -0.27(-0.89%) |
May 17, 2013 | 29.29 | 29.76 | 29.29 | 29.75 | 4,148,718 | +0.48(+1.63%) |
May 16, 2013 | 29.87 | 29.87 | 29.16 | 29.27 | 7,368,900 | -0.50(-1.66%) |
May 15, 2013 | 29.50 | 29.87 | 29.50 | 29.77 | 4,263,669 | +0.48(+1.63%) |
May 13, 2013 | 29.27 | 29.39 | 29.15 | 29.29 | 3,291,565 | +0.01(+0.03%) |
May 10, 2013 | 28.91 | 29.32 | 28.91 | 29.28 | 2,962,007 | +0.40(+1.40%) |
May 09, 2013 | 28.76 | 29.13 | 28.73 | 28.88 | 3,402,576 | +0.06(+0.22%) |
May 08, 2013 | 28.81 | 28.81 | 28.47 | 28.81 | 6,506,988 | +0.11(+0.38%) |
May 07, 2013 | 28.71 | 28.75 | 28.34 | 28.70 | 4,079,262 | +0.10(+0.35%) |
May 06, 2013 | 28.44 | 28.64 | 28.31 | 28.60 | 2,955,798 | +0.28(+1.00%) |
May 03, 2013 | 28.29 | 28.52 | 27.97 | 28.32 | 4,088,360 | +0.35(+1.25%) |
May 02, 2013 | 27.40 | 28.03 | 27.40 | 27.97 | 4,320,163 | +0.60(+2.18%) |