Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 29.63 | 30.42 | 29.56 | 30.17 | 1,114,170 | +0.63(+2.14%) |
Jul 30, 2013 | 29.42 | 29.72 | 29.36 | 29.54 | 1,176,478 | +0.19(+0.66%) |
Jul 29, 2013 | 29.36 | 29.59 | 29.12 | 29.34 | 882,585 | -0.09(-0.30%) |
Jul 26, 2013 | 29.14 | 29.55 | 29.12 | 29.43 | 841,443 | -0.31(-1.03%) |
Jul 25, 2013 | 29.81 | 30.03 | 29.57 | 29.74 | 1,090,676 | -0.10(-0.33%) |
Jul 24, 2013 | 30.34 | 30.78 | 29.54 | 29.84 | 3,261,040 | +0.80(+2.76%) |
Jul 23, 2013 | 29.03 | 29.18 | 28.82 | 29.04 | 1,733,952 | -0.04(-0.14%) |
Jul 22, 2013 | 29.36 | 29.54 | 29.04 | 29.08 | 2,249,084 | -0.46(-1.56%) |
Jul 19, 2013 | 29.05 | 29.69 | 28.91 | 29.54 | 2,102,737 | +0.76(+2.65%) |
Jul 18, 2013 | 28.49 | 28.98 | 28.44 | 28.78 | 1,467,828 | +0.38(+1.36%) |
Jul 17, 2013 | 28.15 | 28.45 | 28.13 | 28.39 | 700,612 | +0.35(+1.26%) |
Jul 16, 2013 | 28.11 | 28.18 | 27.93 | 28.04 | 1,078,987 | -0.06(-0.23%) |
Jul 15, 2013 | 28.00 | 28.12 | 27.88 | 28.10 | 940,444 | +0.14(+0.49%) |
Jul 12, 2013 | 27.55 | 28.01 | 27.49 | 27.97 | 1,053,818 | +0.30(+1.08%) |
Jul 11, 2013 | 27.62 | 27.87 | 27.62 | 27.67 | 1,210,107 | +0.41(+1.52%) |
Jul 10, 2013 | 27.19 | 27.43 | 27.14 | 27.25 | 1,372,656 | +0.08(+0.30%) |
Jul 09, 2013 | 26.71 | 27.31 | 26.51 | 27.17 | 1,073,578 | +0.66(+2.51%) |
Jul 08, 2013 | 26.30 | 26.80 | 26.30 | 26.51 | 1,638,581 | +0.29(+1.11%) |
Jul 05, 2013 | 25.77 | 26.35 | 25.42 | 26.22 | 2,401,216 | +0.65(+2.53%) |
Jul 03, 2013 | 25.84 | 25.99 | 24.82 | 25.57 | 5,337,389 | -1.41(-5.23%) |
Jul 02, 2013 | 27.12 | 27.20 | 26.84 | 26.98 | 1,124,296 | -0.15(-0.57%) |
Jul 01, 2013 | 27.02 | 27.42 | 27.02 | 27.13 | 1,736,201 | +0.21(+0.78%) |
Jun 28, 2013 | 26.69 | 27.17 | 26.51 | 26.92 | 1,660,369 | +0.13(+0.48%) |
Jun 27, 2013 | 26.64 | 27.07 | 26.63 | 26.79 | 958,143 | +0.26(+0.98%) |
Jun 26, 2013 | 26.72 | 26.87 | 26.28 | 26.53 | 754,504 | +0.06(+0.21%) |
Jun 25, 2013 | 26.32 | 26.62 | 26.09 | 26.48 | 948,838 | +0.43(+1.65%) |
Jun 24, 2013 | 26.08 | 26.25 | 25.81 | 26.05 | 1,268,464 | -0.38(-1.44%) |
Jun 21, 2013 | 26.85 | 26.96 | 26.10 | 26.43 | 1,811,170 | -0.25(-0.94%) |
Jun 20, 2013 | 27.15 | 27.20 | 26.62 | 26.68 | 1,502,104 | -0.77(-2.80%) |
Jun 19, 2013 | 27.84 | 27.97 | 27.42 | 27.45 | 865,412 | -0.44(-1.57%) |
Jun 18, 2013 | 27.83 | 28.04 | 27.80 | 27.88 | 954,977 | +0.12(+0.44%) |
Jun 17, 2013 | 27.46 | 27.82 | 27.35 | 27.76 | 1,286,984 | +0.55(+2.02%) |
Jun 14, 2013 | 27.67 | 27.73 | 27.20 | 27.21 | 713,034 | -0.49(-1.78%) |
Jun 13, 2013 | 26.98 | 27.78 | 26.85 | 27.71 | 816,473 | +0.77(+2.86%) |
Jun 12, 2013 | 27.34 | 27.34 | 26.92 | 26.94 | 743,112 | -0.13(-0.48%) |
Jun 11, 2013 | 27.06 | 27.26 | 26.79 | 27.07 | 1,067,987 | -0.32(-1.15%) |
Jun 10, 2013 | 27.80 | 27.80 | 27.30 | 27.38 | 875,072 | -0.26(-0.94%) |
Jun 07, 2013 | 27.74 | 28.03 | 27.43 | 27.64 | 1,281,574 | +0.20(+0.74%) |
Jun 06, 2013 | 26.87 | 27.45 | 26.80 | 27.44 | 860,140 | +0.45(+1.68%) |
Jun 05, 2013 | 27.54 | 27.67 | 26.95 | 26.99 | 815,129 | -0.57(-2.06%) |
Jun 04, 2013 | 27.80 | 28.06 | 27.24 | 27.55 | 1,228,584 | -0.18(-0.64%) |
Jun 03, 2013 | 28.23 | 28.29 | 27.34 | 27.73 | 2,127,980 | -0.43(-1.52%) |
May 31, 2013 | 28.08 | 28.49 | 27.99 | 28.16 | 1,204,169 | -0.05(-0.17%) |
May 30, 2013 | 28.14 | 28.65 | 28.10 | 28.21 | 1,525,704 | +0.09(+0.32%) |
May 29, 2013 | 28.28 | 28.28 | 27.66 | 28.12 | 1,927,520 | -0.38(-1.34%) |
May 28, 2013 | 28.59 | 28.81 | 28.21 | 28.50 | 893,473 | +0.29(+1.03%) |
May 24, 2013 | 28.28 | 28.32 | 27.93 | 28.21 | 990,450 | -0.15(-0.54%) |
May 23, 2013 | 28.38 | 28.48 | 28.10 | 28.36 | 1,209,123 | -0.21(-0.74%) |
May 22, 2013 | 28.93 | 29.16 | 28.47 | 28.57 | 1,270,094 | -0.28(-0.95%) |
May 21, 2013 | 28.73 | 28.97 | 28.67 | 28.85 | 862,551 | +0.15(+0.53%) |
May 20, 2013 | 29.02 | 29.16 | 28.57 | 28.70 | 1,211,590 | -0.42(-1.44%) |
May 17, 2013 | 28.71 | 29.13 | 28.70 | 29.11 | 1,048,128 | +0.52(+1.80%) |
May 16, 2013 | 28.53 | 28.74 | 28.24 | 28.60 | 1,605,994 | -0.06(-0.23%) |
May 15, 2013 | 27.99 | 28.68 | 27.82 | 28.66 | 1,667,590 | +1.19(+4.35%) |
May 13, 2013 | 27.53 | 27.67 | 27.17 | 27.47 | 1,149,771 | -0.19(-0.70%) |
May 10, 2013 | 27.24 | 27.70 | 27.07 | 27.66 | 1,086,481 | +0.42(+1.54%) |
May 09, 2013 | 27.02 | 27.37 | 27.01 | 27.24 | 1,821,454 | +0.16(+0.60%) |
May 08, 2013 | 27.05 | 27.28 | 26.75 | 27.08 | 1,251,246 | +0.08(+0.30%) |
May 07, 2013 | 26.95 | 27.10 | 26.82 | 27.00 | 1,863,207 | +0.14(+0.51%) |
May 06, 2013 | 26.44 | 27.03 | 26.28 | 26.86 | 2,231,895 | +0.33(+1.25%) |
May 03, 2013 | 25.65 | 26.67 | 25.27 | 26.53 | 4,228,100 | +1.27(+5.01%) |
May 02, 2013 | 25.25 | 25.62 | 25.07 | 25.27 | 5,581,455 | -0.05(-0.19%) |