Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 29.52 | 29.70 | 29.26 | 29.41 | 4,254,740 | +0.09(+0.30%) |
Jul 30, 2013 | 29.68 | 29.70 | 29.29 | 29.32 | 3,060,322 | -0.19(-0.65%) |
Jul 29, 2013 | 29.61 | 29.71 | 29.51 | 29.51 | 3,756,472 | -0.21(-0.70%) |
Jul 26, 2013 | 29.52 | 29.77 | 29.35 | 29.72 | 2,769,597 | -0.20(-0.67%) |
Jul 25, 2013 | 29.88 | 30.06 | 29.77 | 29.92 | 3,163,177 | +0.11(+0.37%) |
Jul 24, 2013 | 29.78 | 29.85 | 29.42 | 29.81 | 4,138,744 | +0.12(+0.39%) |
Jul 23, 2013 | 29.72 | 29.83 | 29.62 | 29.70 | 3,788,405 | -0.19(-0.64%) |
Jul 22, 2013 | 29.92 | 30.11 | 29.85 | 29.89 | 4,328,523 | -0.21(-0.69%) |
Jul 19, 2013 | 29.93 | 30.17 | 29.87 | 30.10 | 2,520,982 | -0.17(-0.57%) |
Jul 18, 2013 | 30.41 | 30.43 | 30.19 | 30.27 | 2,902,870 | +0.16(+0.54%) |
Jul 17, 2013 | 30.31 | 30.32 | 29.97 | 30.11 | 2,777,192 | +0.17(+0.58%) |
Jul 16, 2013 | 29.99 | 30.12 | 29.72 | 29.93 | 3,859,485 | -0.43(-1.43%) |
Jul 15, 2013 | 30.48 | 30.49 | 30.26 | 30.37 | 3,044,864 | -0.20(-0.64%) |
Jul 12, 2013 | 30.41 | 30.58 | 30.36 | 30.56 | 2,058,611 | +0.03(+0.09%) |
Jul 11, 2013 | 30.40 | 30.56 | 30.28 | 30.54 | 2,615,157 | +0.36(+1.19%) |
Jul 10, 2013 | 30.02 | 30.33 | 30.00 | 30.18 | 2,873,549 | +0.38(+1.26%) |
Jul 09, 2013 | 29.89 | 29.81 | 29.69 | 29.80 | 2,592,822 | +0.01(+0.02%) |
Jul 08, 2013 | 29.77 | 29.95 | 29.65 | 29.80 | 3,446,027 | +0.25(+0.84%) |
Jul 05, 2013 | 29.63 | 29.66 | 29.35 | 29.55 | 3,061,769 | +0.34(+1.17%) |
Jul 03, 2013 | 29.11 | 29.24 | 29.01 | 29.21 | 2,014,672 | +0.15(+0.52%) |
Jul 02, 2013 | 29.05 | 29.28 | 28.97 | 29.06 | 2,489,858 | +0.06(+0.22%) |
Jul 01, 2013 | 29.19 | 29.27 | 28.97 | 28.99 | 2,158,884 | +0.16(+0.54%) |
Jun 28, 2013 | 28.89 | 29.05 | 28.76 | 28.84 | 2,566,028 | -0.07(-0.26%) |
Jun 27, 2013 | 28.96 | 29.13 | 28.83 | 28.91 | 3,147,201 | +0.18(+0.62%) |
Jun 26, 2013 | 28.70 | 28.87 | 28.62 | 28.73 | 2,253,248 | +0.36(+1.28%) |
Jun 25, 2013 | 28.34 | 28.46 | 28.13 | 28.37 | 3,661,025 | +0.06(+0.20%) |
Jun 24, 2013 | 28.08 | 28.54 | 27.99 | 28.31 | 4,283,679 | -0.04(-0.14%) |
Jun 21, 2013 | 28.69 | 28.72 | 28.13 | 28.35 | 4,720,834 | -0.23(-0.79%) |
Jun 20, 2013 | 29.06 | 29.18 | 28.53 | 28.58 | 5,645,527 | -1.13(-3.81%) |
Jun 19, 2013 | 30.20 | 30.29 | 29.70 | 29.71 | 3,314,987 | -0.57(-1.89%) |
Jun 18, 2013 | 30.22 | 30.34 | 30.12 | 30.28 | 2,343,113 | -0.16(-0.51%) |
Jun 17, 2013 | 30.73 | 30.85 | 30.29 | 30.44 | 3,513,745 | +0.14(+0.48%) |
Jun 14, 2013 | 30.18 | 30.48 | 30.17 | 30.29 | 2,569,100 | -0.21(-0.70%) |
Jun 13, 2013 | 30.37 | 30.52 | 30.32 | 30.51 | 5,254,212 | +0.26(+0.86%) |
Jun 12, 2013 | 30.55 | 30.57 | 30.15 | 30.25 | 5,922,787 | +0.35(+1.16%) |
Jun 11, 2013 | 29.87 | 30.01 | 29.78 | 29.90 | 5,649,948 | -0.04(-0.13%) |
Jun 10, 2013 | 30.01 | 30.05 | 29.83 | 29.94 | 3,225,366 | +0.10(+0.33%) |
Jun 07, 2013 | 29.44 | 29.93 | 29.42 | 29.84 | 3,620,332 | +0.31(+1.04%) |
Jun 06, 2013 | 29.63 | 29.63 | 29.19 | 29.54 | 7,782,318 | +0.33(+1.15%) |
Jun 05, 2013 | 29.76 | 29.76 | 29.17 | 29.20 | 12,865,114 | -0.57(-1.92%) |
Jun 04, 2013 | 29.93 | 30.02 | 29.66 | 29.77 | 10,029,632 | -0.22(-0.73%) |
Jun 03, 2013 | 30.10 | 30.25 | 29.88 | 29.99 | 5,282,259 | +0.12(+0.39%) |
May 31, 2013 | 29.98 | 30.18 | 29.88 | 29.88 | 3,654,176 | -0.38(-1.24%) |
May 30, 2013 | 30.02 | 30.33 | 29.94 | 30.25 | 3,260,625 | +0.24(+0.79%) |
May 29, 2013 | 30.26 | 30.41 | 29.91 | 30.02 | 8,137,422 | -0.91(-2.95%) |
May 28, 2013 | 31.14 | 31.16 | 30.87 | 30.93 | 3,521,270 | +0.36(+1.17%) |
May 24, 2013 | 30.25 | 30.63 | 30.23 | 30.57 | 2,223,838 | +0.14(+0.46%) |
May 23, 2013 | 30.34 | 30.51 | 30.18 | 30.43 | 2,492,005 | -0.12(-0.40%) |
May 22, 2013 | 30.48 | 30.85 | 30.48 | 30.55 | 4,361,344 | +0.17(+0.55%) |
May 21, 2013 | 30.02 | 30.48 | 30.02 | 30.39 | 4,158,165 | +0.25(+0.84%) |
May 20, 2013 | 30.12 | 30.28 | 30.06 | 30.13 | 2,445,603 | -0.01(-0.02%) |
May 17, 2013 | 29.98 | 30.18 | 29.90 | 30.14 | 3,357,814 | +0.06(+0.21%) |
May 16, 2013 | 30.35 | 30.39 | 30.04 | 30.07 | 4,268,514 | -0.20(-0.67%) |
May 15, 2013 | 30.07 | 30.32 | 30.06 | 30.28 | 3,748,502 | +0.46(+1.53%) |
May 13, 2013 | 29.79 | 29.87 | 29.74 | 29.82 | 3,828,612 | +0.03(+0.10%) |
May 10, 2013 | 29.50 | 29.86 | 29.38 | 29.79 | 5,620,886 | +0.53(+1.81%) |
May 09, 2013 | 29.24 | 29.47 | 29.20 | 29.26 | 3,157,319 | -0.06(-0.20%) |
May 08, 2013 | 29.29 | 29.47 | 29.21 | 29.32 | 3,314,734 | +0.06(+0.22%) |
May 07, 2013 | 29.19 | 29.32 | 29.11 | 29.25 | 2,932,547 | +0.13(+0.43%) |
May 06, 2013 | 29.25 | 29.28 | 29.09 | 29.13 | 2,154,769 | -0.13(-0.43%) |
May 03, 2013 | 29.28 | 29.36 | 29.24 | 29.25 | 3,529,561 | -0.11(-0.37%) |
May 02, 2013 | 29.30 | 29.46 | 29.27 | 29.36 | 3,307,727 | -0.04(-0.14%) |