Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 29.21 | 29.58 | 28.95 | 29.04 | 1,059,760 | -0.02(-0.07%) |
Jul 30, 2013 | 29.44 | 29.72 | 28.96 | 29.06 | 899,717 | -0.17(-0.58%) |
Jul 29, 2013 | 29.63 | 29.79 | 29.13 | 29.23 | 768,535 | -0.36(-1.22%) |
Jul 26, 2013 | 29.05 | 29.90 | 29.05 | 29.59 | 1,334,212 | +0.58(+1.99%) |
Jul 25, 2013 | 28.89 | 29.15 | 28.83 | 29.01 | 1,217,324 | +0.17(+0.59%) |
Jul 24, 2013 | 29.00 | 29.20 | 28.74 | 28.84 | 1,116,378 | -0.18(-0.62%) |
Jul 23, 2013 | 29.75 | 29.82 | 29.01 | 29.02 | 889,131 | -0.61(-2.04%) |
Jul 22, 2013 | 29.45 | 29.82 | 29.26 | 29.63 | 995,208 | +0.27(+0.90%) |
Jul 19, 2013 | 29.10 | 29.38 | 29.10 | 29.36 | 916,114 | +0.11(+0.36%) |
Jul 18, 2013 | 29.43 | 29.98 | 29.10 | 29.26 | 1,881,063 | -0.10(-0.35%) |
Jul 17, 2013 | 29.26 | 29.44 | 29.21 | 29.36 | 549,556 | +0.20(+0.68%) |
Jul 16, 2013 | 29.63 | 29.69 | 29.15 | 29.16 | 1,135,936 | -0.45(-1.52%) |
Jul 15, 2013 | 29.22 | 29.73 | 29.21 | 29.61 | 742,923 | +0.35(+1.20%) |
Jul 12, 2013 | 29.24 | 29.55 | 29.21 | 29.26 | 922,154 | -0.10(-0.34%) |
Jul 11, 2013 | 29.21 | 29.61 | 29.11 | 29.36 | 1,360,653 | +0.34(+1.17%) |
Jul 10, 2013 | 28.99 | 29.26 | 28.81 | 29.02 | 1,384,853 | +0.00(+0.00%) |
Jul 09, 2013 | 28.52 | 29.10 | 28.82 | 29.02 | 1,348,604 | +0.05(+0.16%) |
Jul 08, 2013 | 29.32 | 29.38 | 28.76 | 28.98 | 1,011,641 | -0.22(-0.75%) |
Jul 05, 2013 | 29.52 | 29.52 | 28.93 | 29.19 | 771,898 | -0.17(-0.58%) |
Jul 03, 2013 | 29.13 | 29.42 | 28.91 | 29.36 | 612,033 | +0.13(+0.44%) |
Jul 02, 2013 | 29.59 | 29.67 | 29.00 | 29.24 | 989,793 | -0.36(-1.22%) |
Jul 01, 2013 | 29.08 | 29.74 | 29.02 | 29.60 | 1,167,182 | +0.65(+2.26%) |
Jun 28, 2013 | 28.79 | 29.08 | 28.66 | 28.94 | 1,118,189 | +0.15(+0.52%) |
Jun 27, 2013 | 28.41 | 28.99 | 28.21 | 28.79 | 1,090,530 | +0.64(+2.28%) |
Jun 26, 2013 | 27.69 | 28.28 | 27.69 | 28.15 | 805,208 | +0.64(+2.34%) |
Jun 25, 2013 | 27.14 | 27.67 | 26.93 | 27.51 | 1,036,449 | +0.63(+2.35%) |
Jun 24, 2013 | 27.08 | 27.20 | 26.64 | 26.88 | 2,095,540 | -0.44(-1.59%) |
Jun 21, 2013 | 27.56 | 27.93 | 26.95 | 27.31 | 2,352,096 | -0.20(-0.73%) |
Jun 20, 2013 | 28.23 | 28.23 | 26.93 | 27.51 | 2,100,255 | -0.82(-2.90%) |
Jun 19, 2013 | 28.53 | 28.85 | 28.17 | 28.34 | 1,260,503 | -0.30(-1.06%) |
Jun 18, 2013 | 28.47 | 28.81 | 28.36 | 28.64 | 820,987 | +0.18(+0.62%) |
Jun 17, 2013 | 28.05 | 28.69 | 27.96 | 28.47 | 1,058,755 | +0.65(+2.33%) |
Jun 14, 2013 | 27.37 | 28.01 | 27.37 | 27.82 | 1,292,721 | +0.40(+1.47%) |
Jun 13, 2013 | 27.55 | 27.68 | 26.87 | 27.41 | 4,345,206 | -0.24(-0.88%) |
Jun 12, 2013 | 27.22 | 27.66 | 27.04 | 27.66 | 870,973 | +0.49(+1.82%) |
Jun 11, 2013 | 27.63 | 27.72 | 27.09 | 27.16 | 1,129,329 | -0.63(-2.27%) |
Jun 10, 2013 | 27.78 | 27.95 | 27.52 | 27.80 | 540,974 | +0.03(+0.10%) |
Jun 07, 2013 | 27.56 | 27.90 | 27.25 | 27.77 | 500,804 | +0.40(+1.46%) |
Jun 06, 2013 | 26.95 | 27.55 | 26.34 | 27.37 | 1,738,488 | +0.39(+1.46%) |
Jun 05, 2013 | 27.35 | 27.42 | 26.82 | 26.98 | 1,548,064 | -0.47(-1.72%) |
Jun 04, 2013 | 27.64 | 27.96 | 27.36 | 27.45 | 855,107 | -0.25(-0.90%) |
Jun 03, 2013 | 27.59 | 27.82 | 27.30 | 27.70 | 852,429 | +0.09(+0.33%) |
May 31, 2013 | 27.36 | 27.87 | 27.36 | 27.61 | 886,645 | +0.11(+0.41%) |
May 30, 2013 | 28.13 | 28.19 | 27.19 | 27.50 | 2,499,409 | -0.48(-1.71%) |
May 29, 2013 | 28.58 | 28.70 | 27.89 | 27.98 | 1,270,656 | -0.79(-2.73%) |
May 28, 2013 | 28.71 | 28.85 | 28.53 | 28.76 | 727,033 | +0.24(+0.86%) |
May 24, 2013 | 28.57 | 28.59 | 28.31 | 28.52 | 612,350 | -0.13(-0.44%) |
May 23, 2013 | 28.67 | 28.68 | 28.26 | 28.65 | 1,072,327 | -0.23(-0.79%) |
May 22, 2013 | 28.67 | 29.05 | 28.56 | 28.87 | 1,170,587 | +0.32(+1.13%) |
May 21, 2013 | 27.62 | 28.82 | 27.62 | 28.55 | 1,698,427 | +0.96(+3.46%) |
May 20, 2013 | 27.59 | 27.67 | 27.44 | 27.59 | 1,075,617 | +0.01(+0.02%) |
May 17, 2013 | 27.75 | 27.91 | 27.39 | 27.59 | 1,172,246 | -0.02(-0.06%) |
May 16, 2013 | 28.15 | 28.32 | 27.55 | 27.61 | 1,194,422 | -0.51(-1.81%) |
May 15, 2013 | 28.20 | 28.28 | 27.93 | 28.11 | 857,438 | -0.01(-0.04%) |
May 13, 2013 | 28.17 | 28.17 | 27.88 | 28.13 | 679,041 | +0.04(+0.15%) |
May 10, 2013 | 27.93 | 28.28 | 27.88 | 28.08 | 759,872 | +0.12(+0.44%) |
May 09, 2013 | 27.76 | 28.14 | 27.66 | 27.96 | 1,139,071 | +0.01(+0.02%) |
May 08, 2013 | 27.84 | 27.99 | 27.62 | 27.96 | 778,095 | +0.12(+0.42%) |
May 07, 2013 | 27.31 | 27.88 | 27.20 | 27.84 | 912,131 | +0.42(+1.53%) |
May 06, 2013 | 27.52 | 27.76 | 27.20 | 27.42 | 985,452 | +0.05(+0.19%) |
May 03, 2013 | 28.00 | 27.70 | 27.32 | 27.37 | 1,491,382 | -0.22(-0.80%) |
May 02, 2013 | 27.46 | 28.08 | 27.46 | 27.59 | 1,036,479 | +0.19(+0.69%) |