Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 29.82 | 30.05 | 29.58 | 29.62 | 9,849,980 | -0.20(-0.68%) |
Jul 30, 2013 | 29.91 | 30.01 | 29.65 | 29.83 | 7,657,871 | +0.11(+0.38%) |
Jul 29, 2013 | 29.62 | 29.88 | 29.52 | 29.71 | 6,908,449 | -0.03(-0.11%) |
Jul 26, 2013 | 29.59 | 29.80 | 29.24 | 29.75 | 6,661,360 | +0.16(+0.55%) |
Jul 25, 2013 | 29.45 | 29.60 | 29.31 | 29.58 | 9,265,163 | +0.11(+0.36%) |
Jul 24, 2013 | 29.68 | 29.68 | 29.28 | 29.48 | 7,494,082 | -0.19(-0.63%) |
Jul 23, 2013 | 29.06 | 29.76 | 29.03 | 29.67 | 11,258,362 | +0.71(+2.46%) |
Jul 22, 2013 | 28.82 | 29.07 | 28.78 | 28.95 | 5,913,159 | -0.06(-0.20%) |
Jul 19, 2013 | 28.90 | 29.03 | 28.73 | 29.01 | 8,828,248 | +0.14(+0.48%) |
Jul 18, 2013 | 29.05 | 29.14 | 28.79 | 28.87 | 8,527,139 | -0.11(-0.36%) |
Jul 17, 2013 | 29.02 | 29.50 | 28.90 | 28.98 | 8,809,888 | +0.11(+0.36%) |
Jul 16, 2013 | 28.65 | 28.88 | 28.57 | 28.87 | 10,500,422 | +0.18(+0.62%) |
Jul 15, 2013 | 28.49 | 28.73 | 28.43 | 28.69 | 8,021,107 | +0.13(+0.45%) |
Jul 12, 2013 | 28.67 | 28.77 | 28.40 | 28.57 | 7,689,417 | -0.04(-0.14%) |
Jul 11, 2013 | 28.32 | 28.74 | 28.12 | 28.61 | 11,152,391 | +0.62(+2.23%) |
Jul 10, 2013 | 28.03 | 28.36 | 27.96 | 27.98 | 11,327,221 | +0.00(+0.00%) |
Jul 09, 2013 | 28.56 | 28.52 | 27.97 | 27.98 | 12,776,377 | -0.54(-1.89%) |
Jul 08, 2013 | 28.15 | 28.57 | 28.14 | 28.52 | 9,367,519 | +0.39(+1.40%) |
Jul 05, 2013 | 27.85 | 28.14 | 27.78 | 28.13 | 5,790,501 | +0.54(+1.96%) |
Jul 03, 2013 | 27.97 | 27.97 | 27.16 | 27.59 | 10,405,241 | -0.49(-1.75%) |
Jul 02, 2013 | 28.17 | 28.44 | 27.91 | 28.08 | 7,194,590 | -0.14(-0.49%) |
Jul 01, 2013 | 28.17 | 28.57 | 28.11 | 28.22 | 7,880,728 | +0.12(+0.43%) |
Jun 28, 2013 | 28.43 | 28.85 | 28.09 | 28.10 | 25,298,942 | -0.39(-1.36%) |
Jun 27, 2013 | 28.81 | 28.82 | 28.37 | 28.48 | 6,991,178 | -0.19(-0.67%) |
Jun 26, 2013 | 28.52 | 28.83 | 28.31 | 28.68 | 8,538,542 | +0.39(+1.40%) |
Jun 25, 2013 | 28.42 | 28.49 | 28.09 | 28.28 | 7,458,601 | +0.11(+0.40%) |
Jun 24, 2013 | 28.43 | 28.50 | 28.17 | 28.17 | 9,355,358 | -0.49(-1.71%) |
Jun 21, 2013 | 28.51 | 28.89 | 28.44 | 28.66 | 12,567,078 | +0.33(+1.17%) |
Jun 20, 2013 | 29.05 | 29.07 | 28.25 | 28.33 | 10,351,861 | -0.84(-2.87%) |
Jun 19, 2013 | 30.02 | 30.02 | 29.17 | 29.17 | 8,372,747 | -1.05(-3.47%) |
Jun 18, 2013 | 29.79 | 30.32 | 29.70 | 30.21 | 6,879,761 | +0.50(+1.68%) |
Jun 17, 2013 | 29.86 | 30.07 | 29.58 | 29.71 | 7,891,053 | +0.06(+0.22%) |
Jun 14, 2013 | 29.55 | 29.88 | 29.47 | 29.65 | 5,981,438 | +0.09(+0.30%) |
Jun 13, 2013 | 29.26 | 29.64 | 29.10 | 29.56 | 8,034,756 | +0.21(+0.71%) |
Jun 12, 2013 | 29.87 | 29.96 | 29.34 | 29.35 | 6,543,958 | -0.31(-1.06%) |
Jun 11, 2013 | 29.92 | 30.05 | 29.66 | 29.67 | 6,366,759 | -0.53(-1.76%) |
Jun 10, 2013 | 30.18 | 30.27 | 29.88 | 30.20 | 6,244,640 | -0.02(-0.05%) |
Jun 07, 2013 | 29.76 | 30.25 | 29.72 | 30.21 | 7,444,442 | +0.70(+2.37%) |
Jun 06, 2013 | 29.19 | 29.51 | 29.02 | 29.51 | 8,581,480 | +0.27(+0.94%) |
Jun 05, 2013 | 29.58 | 29.93 | 29.21 | 29.24 | 8,795,509 | -0.40(-1.36%) |
Jun 04, 2013 | 29.85 | 29.97 | 29.42 | 29.64 | 7,531,208 | -0.29(-0.97%) |
Jun 03, 2013 | 29.51 | 29.95 | 29.10 | 29.93 | 13,105,091 | +0.39(+1.34%) |
May 31, 2013 | 30.20 | 30.33 | 29.50 | 29.54 | 14,647,372 | -0.81(-2.68%) |
May 30, 2013 | 30.38 | 30.49 | 30.18 | 30.35 | 9,397,227 | -0.03(-0.11%) |
May 29, 2013 | 30.82 | 30.98 | 30.07 | 30.38 | 10,774,001 | -0.68(-2.18%) |
May 28, 2013 | 30.59 | 31.12 | 30.57 | 31.06 | 10,459,394 | +0.64(+2.12%) |
May 24, 2013 | 29.94 | 30.48 | 29.89 | 30.42 | 6,741,054 | +0.23(+0.75%) |
May 23, 2013 | 30.20 | 30.50 | 30.05 | 30.19 | 8,774,275 | -0.19(-0.64%) |
May 22, 2013 | 30.42 | 31.23 | 30.29 | 30.38 | 12,393,610 | +0.00(+0.00%) |
May 21, 2013 | 30.49 | 30.61 | 30.26 | 30.38 | 8,674,610 | -0.07(-0.24%) |
May 20, 2013 | 29.76 | 30.55 | 29.70 | 30.46 | 11,031,171 | +0.98(+3.33%) |
May 17, 2013 | 29.66 | 29.75 | 29.23 | 29.47 | 8,753,257 | -0.19(-0.65%) |
May 16, 2013 | 30.17 | 30.18 | 29.66 | 29.67 | 7,619,646 | -0.67(-2.20%) |
May 15, 2013 | 29.91 | 30.37 | 29.88 | 30.34 | 9,749,439 | +1.06(+3.60%) |
May 13, 2013 | 29.04 | 29.46 | 29.03 | 29.28 | 7,718,900 | +0.15(+0.50%) |
May 10, 2013 | 29.20 | 29.33 | 28.97 | 29.13 | 8,277,008 | -0.01(-0.03%) |
May 09, 2013 | 29.15 | 29.29 | 29.00 | 29.14 | 6,035,332 | -0.09(-0.30%) |
May 08, 2013 | 29.01 | 29.23 | 28.90 | 29.23 | 8,401,630 | +0.19(+0.64%) |
May 07, 2013 | 28.79 | 29.06 | 28.66 | 29.05 | 10,363,416 | +0.17(+0.59%) |
May 06, 2013 | 29.60 | 29.63 | 28.84 | 28.88 | 10,682,389 | -0.77(-2.58%) |
May 03, 2013 | 30.00 | 29.85 | 29.49 | 29.64 | 6,660,280 | -0.21(-0.70%) |
May 02, 2013 | 29.76 | 29.92 | 29.67 | 29.85 | 5,217,603 | +0.14(+0.46%) |