Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 27.32 | 27.53 | 26.83 | 27.00 | 2,116,001 | -0.25(-0.93%) |
Jul 30, 2013 | 27.26 | 27.33 | 27.00 | 27.25 | 1,489,750 | +0.10(+0.39%) |
Jul 29, 2013 | 27.00 | 27.30 | 26.99 | 27.14 | 2,108,946 | +0.04(+0.17%) |
Jul 26, 2013 | 26.90 | 27.24 | 26.83 | 27.10 | 1,536,981 | +0.15(+0.55%) |
Jul 25, 2013 | 26.62 | 26.97 | 26.56 | 26.95 | 2,119,325 | +0.31(+1.18%) |
Jul 24, 2013 | 27.25 | 27.34 | 26.50 | 26.64 | 3,304,166 | -0.52(-1.90%) |
Jul 23, 2013 | 27.35 | 27.51 | 27.14 | 27.15 | 2,756,690 | -0.19(-0.68%) |
Jul 22, 2013 | 27.41 | 27.51 | 27.27 | 27.34 | 1,226,606 | +0.07(+0.27%) |
Jul 19, 2013 | 27.27 | 27.52 | 27.20 | 27.26 | 1,144,188 | -0.07(-0.25%) |
Jul 18, 2013 | 27.19 | 27.60 | 27.14 | 27.33 | 1,772,094 | +0.26(+0.97%) |
Jul 17, 2013 | 27.21 | 27.35 | 26.97 | 27.07 | 1,366,402 | +0.01(+0.06%) |
Jul 16, 2013 | 27.61 | 27.66 | 26.96 | 27.06 | 2,860,724 | -0.52(-1.89%) |
Jul 15, 2013 | 27.70 | 28.01 | 27.52 | 27.58 | 2,296,217 | +0.04(+0.16%) |
Jul 12, 2013 | 27.37 | 27.63 | 27.34 | 27.53 | 2,468,422 | +0.20(+0.73%) |
Jul 11, 2013 | 27.65 | 27.67 | 27.12 | 27.33 | 2,847,588 | +0.02(+0.08%) |
Jul 10, 2013 | 27.26 | 27.52 | 27.11 | 27.31 | 2,682,832 | +0.11(+0.41%) |
Jul 09, 2013 | 27.30 | 27.38 | 27.16 | 27.20 | 2,350,909 | -0.04(-0.16%) |
Jul 08, 2013 | 26.54 | 27.52 | 26.54 | 27.24 | 3,819,114 | +0.67(+2.52%) |
Jul 05, 2013 | 26.55 | 26.68 | 26.19 | 26.57 | 1,559,446 | +0.24(+0.90%) |
Jul 03, 2013 | 26.42 | 26.56 | 26.18 | 26.33 | 721,890 | -0.19(-0.70%) |
Jul 02, 2013 | 26.30 | 26.77 | 26.26 | 26.52 | 2,486,112 | +0.25(+0.93%) |
Jul 01, 2013 | 26.37 | 26.76 | 26.20 | 26.27 | 2,829,353 | +0.17(+0.65%) |
Jun 28, 2013 | 25.46 | 26.28 | 25.45 | 26.10 | 4,510,621 | +0.65(+2.57%) |
Jun 27, 2013 | 25.41 | 25.58 | 25.30 | 25.45 | 3,245,772 | +0.26(+1.03%) |
Jun 26, 2013 | 25.93 | 25.93 | 24.92 | 25.19 | 4,792,342 | -0.50(-1.94%) |
Jun 25, 2013 | 25.75 | 25.89 | 25.65 | 25.69 | 2,437,037 | +0.16(+0.61%) |
Jun 24, 2013 | 25.76 | 25.79 | 25.28 | 25.53 | 2,278,270 | -0.46(-1.77%) |
Jun 21, 2013 | 26.08 | 26.20 | 25.79 | 25.99 | 4,240,689 | +0.02(+0.09%) |
Jun 20, 2013 | 26.21 | 26.21 | 25.84 | 25.97 | 4,125,533 | -0.41(-1.55%) |
Jun 19, 2013 | 26.34 | 26.77 | 26.28 | 26.38 | 3,794,010 | +0.07(+0.25%) |
Jun 18, 2013 | 25.82 | 26.35 | 25.80 | 26.31 | 3,598,080 | +0.56(+2.16%) |
Jun 17, 2013 | 26.01 | 26.15 | 25.67 | 25.75 | 2,066,283 | -0.08(-0.32%) |
Jun 14, 2013 | 25.55 | 26.07 | 25.52 | 25.84 | 2,923,602 | +0.23(+0.90%) |
Jun 13, 2013 | 25.45 | 25.69 | 25.26 | 25.61 | 3,312,182 | +0.22(+0.88%) |
Jun 12, 2013 | 25.82 | 26.01 | 25.32 | 25.38 | 3,043,551 | -0.31(-1.21%) |
Jun 11, 2013 | 25.91 | 26.19 | 25.68 | 25.70 | 2,637,999 | -0.48(-1.82%) |
Jun 10, 2013 | 26.19 | 26.35 | 26.05 | 26.17 | 3,275,683 | +0.22(+0.83%) |
Jun 07, 2013 | 25.81 | 26.06 | 25.63 | 25.96 | 2,513,484 | +0.33(+1.28%) |
Jun 06, 2013 | 25.32 | 25.63 | 25.12 | 25.63 | 2,154,066 | +0.32(+1.26%) |
Jun 05, 2013 | 25.75 | 25.90 | 25.26 | 25.31 | 4,005,454 | -0.56(-2.15%) |
Jun 04, 2013 | 25.48 | 25.90 | 25.46 | 25.87 | 3,740,192 | +0.40(+1.58%) |
Jun 03, 2013 | 25.46 | 25.53 | 25.20 | 25.46 | 4,161,665 | -0.04(-0.15%) |
May 31, 2013 | 25.23 | 25.82 | 25.08 | 25.50 | 4,305,201 | +0.23(+0.91%) |
May 30, 2013 | 25.29 | 25.45 | 25.13 | 25.27 | 5,461,429 | -0.01(-0.03%) |
May 29, 2013 | 25.26 | 25.46 | 25.11 | 25.28 | 5,268,542 | -0.06(-0.23%) |
May 28, 2013 | 25.68 | 26.04 | 25.24 | 25.34 | 8,040,668 | +0.15(+0.59%) |
May 24, 2013 | 25.07 | 25.28 | 24.23 | 25.19 | 14,046,415 | -1.32(-4.99%) |
May 23, 2013 | 26.40 | 26.63 | 26.31 | 26.51 | 4,948,109 | -0.11(-0.42%) |
May 22, 2013 | 27.00 | 27.15 | 26.51 | 26.62 | 3,387,855 | -0.35(-1.29%) |
May 21, 2013 | 27.30 | 27.49 | 26.97 | 26.97 | 3,907,912 | -0.22(-0.79%) |
May 20, 2013 | 27.37 | 27.40 | 27.05 | 27.19 | 2,811,179 | -0.25(-0.89%) |
May 17, 2013 | 27.13 | 27.45 | 26.97 | 27.43 | 2,838,197 | +0.39(+1.43%) |
May 16, 2013 | 27.10 | 27.32 | 26.94 | 27.05 | 1,817,632 | -0.11(-0.41%) |
May 15, 2013 | 27.04 | 27.29 | 26.92 | 27.16 | 1,956,867 | +0.19(+0.69%) |
May 13, 2013 | 26.88 | 26.99 | 26.79 | 26.97 | 1,750,964 | +0.10(+0.36%) |
May 10, 2013 | 26.74 | 26.95 | 26.66 | 26.88 | 1,835,847 | +0.15(+0.56%) |
May 09, 2013 | 26.60 | 26.98 | 26.60 | 26.73 | 2,696,935 | +0.08(+0.31%) |
May 08, 2013 | 26.46 | 26.65 | 26.32 | 26.65 | 2,415,365 | +0.13(+0.48%) |
May 07, 2013 | 26.16 | 26.63 | 25.94 | 26.52 | 3,753,411 | +0.47(+1.80%) |
May 06, 2013 | 26.21 | 26.24 | 25.91 | 26.05 | 2,792,530 | -0.16(-0.62%) |
May 03, 2013 | 26.14 | 26.25 | 25.94 | 26.22 | 3,704,146 | +0.27(+1.06%) |
May 02, 2013 | 25.79 | 26.10 | 25.77 | 25.94 | 2,966,154 | +0.19(+0.72%) |