Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 29.23 | 29.34 | 28.75 | 28.77 | 24,816,004 | -0.55(-1.86%) |
Jul 30, 2013 | 30.20 | 30.20 | 29.24 | 29.31 | 19,911,172 | -0.62(-2.08%) |
Jul 29, 2013 | 29.67 | 30.08 | 29.61 | 29.94 | 14,524,859 | +0.27(+0.92%) |
Jul 26, 2013 | 29.50 | 29.70 | 29.37 | 29.66 | 12,195,712 | +0.18(+0.61%) |
Jul 25, 2013 | 29.24 | 29.54 | 29.13 | 29.48 | 11,158,335 | +0.19(+0.65%) |
Jul 24, 2013 | 29.16 | 29.38 | 29.04 | 29.29 | 14,566,420 | +0.01(+0.04%) |
Jul 23, 2013 | 29.26 | 29.33 | 29.16 | 29.28 | 11,620,378 | +0.05(+0.18%) |
Jul 22, 2013 | 29.03 | 29.25 | 28.86 | 29.23 | 15,125,455 | +0.19(+0.64%) |
Jul 19, 2013 | 29.10 | 29.23 | 28.90 | 29.04 | 21,221,510 | -0.01(-0.04%) |
Jul 18, 2013 | 29.07 | 29.26 | 28.60 | 29.05 | 22,275,046 | -0.38(-1.28%) |
Jul 17, 2013 | 29.43 | 29.81 | 29.40 | 29.43 | 12,312,742 | +0.20(+0.68%) |
Jul 16, 2013 | 28.93 | 29.33 | 28.90 | 29.23 | 15,206,994 | +0.19(+0.64%) |
Jul 15, 2013 | 29.19 | 29.20 | 28.72 | 29.05 | 18,219,962 | -0.26(-0.89%) |
Jul 12, 2013 | 29.80 | 29.83 | 29.19 | 29.31 | 21,852,230 | -0.47(-1.56%) |
Jul 11, 2013 | 29.65 | 29.82 | 29.52 | 29.77 | 17,594,560 | +0.39(+1.33%) |
Jul 10, 2013 | 29.62 | 29.70 | 29.31 | 29.38 | 14,422,206 | -0.24(-0.82%) |
Jul 09, 2013 | 29.94 | 29.75 | 29.58 | 29.63 | 11,590,172 | -0.12(-0.41%) |
Jul 08, 2013 | 29.71 | 29.89 | 29.54 | 29.75 | 12,449,942 | +0.22(+0.76%) |
Jul 05, 2013 | 29.53 | 29.53 | 28.97 | 29.53 | 13,956,891 | +0.17(+0.57%) |
Jul 03, 2013 | 29.10 | 29.52 | 29.04 | 29.36 | 10,382,197 | +0.22(+0.75%) |
Jul 02, 2013 | 28.99 | 29.38 | 28.89 | 29.14 | 16,785,366 | +0.16(+0.54%) |
Jul 01, 2013 | 28.95 | 29.15 | 28.88 | 28.99 | 16,934,418 | +0.01(+0.04%) |
Jun 28, 2013 | 29.31 | 29.49 | 28.97 | 28.97 | 19,417,236 | -0.38(-1.29%) |
Jun 27, 2013 | 29.33 | 29.64 | 29.31 | 29.35 | 15,000,926 | +0.20(+0.67%) |
Jun 26, 2013 | 29.24 | 29.26 | 28.92 | 29.16 | 15,986,440 | +0.13(+0.44%) |
Jun 25, 2013 | 28.45 | 29.17 | 28.45 | 29.03 | 54,579,896 | +0.76(+2.69%) |
Jun 24, 2013 | 28.23 | 28.44 | 28.09 | 28.27 | 51,073,316 | -0.23(-0.81%) |
Jun 21, 2013 | 28.45 | 28.65 | 28.26 | 28.50 | 60,848,264 | +0.32(+1.14%) |
Jun 20, 2013 | 28.60 | 28.70 | 28.12 | 28.18 | 25,476,994 | -0.63(-2.18%) |
Jun 19, 2013 | 29.53 | 29.61 | 28.80 | 28.81 | 19,438,588 | -0.86(-2.91%) |
Jun 18, 2013 | 29.26 | 29.75 | 29.22 | 29.67 | 19,292,472 | +0.48(+1.66%) |
Jun 17, 2013 | 29.61 | 29.72 | 28.98 | 29.19 | 17,179,174 | -0.21(-0.70%) |
Jun 14, 2013 | 29.12 | 29.51 | 29.10 | 29.39 | 20,884,348 | +0.25(+0.85%) |
Jun 13, 2013 | 28.72 | 29.19 | 28.66 | 29.15 | 12,417,243 | +0.43(+1.48%) |
Jun 12, 2013 | 29.05 | 29.10 | 28.63 | 28.72 | 14,274,429 | -0.16(-0.56%) |
Jun 11, 2013 | 28.91 | 29.23 | 28.74 | 28.88 | 17,223,230 | -0.20(-0.69%) |
Jun 10, 2013 | 29.28 | 29.28 | 28.85 | 29.08 | 16,709,770 | +0.17(+0.58%) |
Jun 07, 2013 | 28.88 | 28.96 | 28.65 | 28.92 | 20,854,024 | +0.16(+0.54%) |
Jun 06, 2013 | 27.80 | 28.83 | 27.71 | 28.76 | 30,699,706 | +0.96(+3.46%) |
Jun 05, 2013 | 28.15 | 28.16 | 27.76 | 27.80 | 19,648,418 | -0.31(-1.11%) |
Jun 04, 2013 | 28.01 | 28.47 | 27.85 | 28.11 | 34,572,688 | +0.10(+0.37%) |
Jun 03, 2013 | 27.87 | 28.04 | 27.50 | 28.01 | 30,534,454 | +0.10(+0.37%) |
May 31, 2013 | 28.15 | 28.74 | 27.90 | 27.90 | 34,178,956 | -0.35(-1.22%) |
May 30, 2013 | 28.48 | 28.81 | 28.25 | 28.25 | 21,647,962 | -0.28(-0.99%) |
May 29, 2013 | 28.93 | 28.99 | 28.28 | 28.53 | 32,295,294 | -0.72(-2.46%) |
May 28, 2013 | 29.80 | 29.92 | 29.04 | 29.25 | 17,443,674 | -0.33(-1.11%) |
May 24, 2013 | 29.69 | 29.76 | 29.46 | 29.58 | 11,439,103 | -0.29(-0.96%) |
May 23, 2013 | 29.39 | 29.96 | 29.38 | 29.87 | 17,902,410 | +0.24(+0.82%) |
May 22, 2013 | 29.87 | 30.18 | 29.45 | 29.62 | 24,370,538 | -0.35(-1.15%) |
May 21, 2013 | 30.32 | 30.38 | 29.90 | 29.97 | 19,494,722 | -0.39(-1.27%) |
May 20, 2013 | 30.67 | 30.74 | 30.27 | 30.36 | 13,978,312 | -0.35(-1.14%) |
May 17, 2013 | 30.78 | 30.83 | 30.54 | 30.71 | 16,152,430 | +0.09(+0.28%) |
May 16, 2013 | 30.82 | 30.82 | 30.58 | 30.62 | 13,352,887 | -0.23(-0.75%) |
May 15, 2013 | 30.59 | 30.89 | 30.39 | 30.85 | 15,995,106 | +0.60(+2.00%) |
May 13, 2013 | 30.41 | 30.44 | 30.17 | 30.25 | 9,291,373 | -0.20(-0.64%) |
May 10, 2013 | 30.38 | 30.48 | 30.24 | 30.44 | 10,846,682 | +0.10(+0.34%) |
May 09, 2013 | 30.52 | 30.52 | 30.24 | 30.34 | 12,820,955 | -0.23(-0.75%) |
May 08, 2013 | 30.41 | 30.59 | 30.32 | 30.57 | 12,810,269 | +0.11(+0.36%) |
May 07, 2013 | 30.06 | 30.46 | 29.99 | 30.46 | 16,730,845 | +0.50(+1.67%) |
May 06, 2013 | 30.26 | 30.30 | 29.90 | 29.96 | 12,712,058 | -0.36(-1.20%) |
May 03, 2013 | 30.46 | 30.34 | 30.24 | 30.32 | 16,660,110 | +0.09(+0.29%) |
May 02, 2013 | 30.21 | 30.40 | 30.01 | 30.23 | 22,374,886 | +0.07(+0.25%) |