Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 26.10 | 26.77 | 26.05 | 26.35 | 1,923,360 | +0.26(+0.98%) |
Jul 30, 2013 | 26.27 | 26.45 | 26.07 | 26.10 | 1,535,658 | -0.04(-0.15%) |
Jul 29, 2013 | 26.92 | 27.13 | 26.11 | 26.14 | 1,988,654 | -0.92(-3.41%) |
Jul 26, 2013 | 27.12 | 27.23 | 26.85 | 27.06 | 699,329 | -0.24(-0.86%) |
Jul 25, 2013 | 27.26 | 27.30 | 26.93 | 27.30 | 1,306,988 | -0.08(-0.29%) |
Jul 24, 2013 | 27.89 | 27.90 | 27.35 | 27.38 | 901,058 | -0.45(-1.62%) |
Jul 23, 2013 | 28.02 | 28.21 | 27.78 | 27.83 | 669,172 | -0.18(-0.63%) |
Jul 22, 2013 | 27.96 | 28.11 | 27.81 | 28.00 | 1,396,682 | +0.22(+0.78%) |
Jul 19, 2013 | 27.40 | 27.82 | 27.31 | 27.79 | 1,150,668 | +0.44(+1.62%) |
Jul 18, 2013 | 27.36 | 27.67 | 27.30 | 27.35 | 1,691,526 | -0.01(-0.05%) |
Jul 17, 2013 | 27.53 | 27.63 | 27.23 | 27.36 | 867,857 | -0.09(-0.34%) |
Jul 16, 2013 | 27.38 | 27.70 | 27.25 | 27.45 | 1,642,535 | +0.14(+0.50%) |
Jul 15, 2013 | 27.26 | 27.44 | 27.15 | 27.32 | 1,141,206 | +0.05(+0.18%) |
Jul 12, 2013 | 26.83 | 27.28 | 26.75 | 27.27 | 1,231,044 | +0.39(+1.46%) |
Jul 11, 2013 | 27.01 | 27.18 | 26.69 | 26.87 | 1,158,320 | +0.16(+0.59%) |
Jul 10, 2013 | 26.66 | 26.85 | 26.50 | 26.72 | 1,146,711 | +0.02(+0.07%) |
Jul 09, 2013 | 26.48 | 27.06 | 26.47 | 26.70 | 1,587,873 | +0.38(+1.46%) |
Jul 08, 2013 | 26.19 | 26.64 | 26.09 | 26.31 | 2,770,377 | +0.36(+1.40%) |
Jul 05, 2013 | 26.04 | 26.04 | 25.48 | 25.95 | 1,055,910 | +0.21(+0.80%) |
Jul 03, 2013 | 25.51 | 25.78 | 25.45 | 25.74 | 672,887 | +0.07(+0.27%) |
Jul 02, 2013 | 26.01 | 26.21 | 25.56 | 25.68 | 1,532,632 | -0.33(-1.28%) |
Jul 01, 2013 | 26.09 | 26.16 | 25.85 | 26.01 | 1,435,751 | +0.00(+0.00%) |
Jun 28, 2013 | 26.12 | 26.40 | 25.99 | 26.01 | 2,283,993 | -0.24(-0.90%) |
Jun 27, 2013 | 26.00 | 26.36 | 25.83 | 26.25 | 2,304,954 | +0.51(+1.99%) |
Jun 26, 2013 | 25.99 | 26.05 | 25.38 | 25.73 | 1,202,793 | -0.02(-0.08%) |
Jun 25, 2013 | 25.60 | 25.89 | 25.40 | 25.75 | 2,275,523 | +0.45(+1.79%) |
Jun 24, 2013 | 25.09 | 25.47 | 24.83 | 25.30 | 2,141,135 | -0.07(-0.27%) |
Jun 21, 2013 | 25.83 | 25.90 | 25.07 | 25.37 | 3,814,541 | -0.35(-1.38%) |
Jun 20, 2013 | 26.14 | 26.19 | 25.64 | 25.72 | 2,353,089 | -0.76(-2.86%) |
Jun 19, 2013 | 26.68 | 26.82 | 26.47 | 26.48 | 2,249,164 | -0.17(-0.63%) |
Jun 18, 2013 | 26.21 | 26.68 | 26.07 | 26.65 | 2,058,713 | +0.52(+1.99%) |
Jun 17, 2013 | 26.10 | 26.37 | 25.90 | 26.13 | 2,079,684 | +0.30(+1.18%) |
Jun 14, 2013 | 25.69 | 26.12 | 25.69 | 25.82 | 2,571,428 | +0.01(+0.04%) |
Jun 13, 2013 | 25.73 | 25.93 | 25.33 | 25.81 | 3,423,061 | +0.02(+0.08%) |
Jun 12, 2013 | 26.54 | 26.54 | 25.71 | 25.79 | 2,304,889 | -0.51(-1.94%) |
Jun 11, 2013 | 26.48 | 26.69 | 26.29 | 26.30 | 1,430,121 | -0.48(-1.80%) |
Jun 10, 2013 | 27.13 | 27.22 | 26.48 | 26.79 | 2,426,456 | -0.40(-1.48%) |
Jun 07, 2013 | 27.01 | 27.25 | 26.86 | 27.19 | 2,028,987 | +0.36(+1.36%) |
Jun 06, 2013 | 26.43 | 27.01 | 26.30 | 26.83 | 3,313,123 | +0.37(+1.41%) |
Jun 05, 2013 | 26.52 | 26.86 | 26.18 | 26.45 | 3,484,667 | -0.23(-0.85%) |
Jun 04, 2013 | 27.63 | 27.71 | 26.22 | 26.68 | 5,059,769 | -0.99(-3.59%) |
Jun 03, 2013 | 27.84 | 27.89 | 27.10 | 27.67 | 2,459,023 | -0.22(-0.78%) |
May 31, 2013 | 27.93 | 28.27 | 27.83 | 27.89 | 1,895,282 | -0.20(-0.70%) |
May 30, 2013 | 28.12 | 28.29 | 27.95 | 28.08 | 1,196,006 | +0.06(+0.21%) |
May 29, 2013 | 28.28 | 28.28 | 27.92 | 28.02 | 893,221 | -0.36(-1.28%) |
May 28, 2013 | 28.71 | 28.75 | 28.16 | 28.39 | 1,431,839 | +0.02(+0.07%) |
May 24, 2013 | 28.61 | 28.63 | 28.08 | 28.37 | 1,290,477 | -0.43(-1.50%) |
May 23, 2013 | 28.59 | 29.04 | 28.57 | 28.80 | 1,319,670 | -0.10(-0.34%) |
May 22, 2013 | 29.66 | 29.92 | 28.76 | 28.90 | 1,986,486 | -0.65(-2.20%) |
May 21, 2013 | 29.75 | 29.98 | 29.50 | 29.55 | 1,617,555 | -0.23(-0.76%) |
May 20, 2013 | 29.59 | 30.03 | 29.59 | 29.77 | 1,837,851 | +0.09(+0.30%) |
May 17, 2013 | 29.29 | 29.71 | 29.23 | 29.69 | 2,112,597 | +0.45(+1.55%) |
May 16, 2013 | 29.19 | 29.38 | 29.11 | 29.23 | 1,374,915 | -0.06(-0.20%) |
May 15, 2013 | 28.89 | 29.34 | 28.62 | 29.29 | 1,917,601 | +1.06(+3.76%) |
May 13, 2013 | 28.54 | 28.54 | 28.13 | 28.23 | 1,345,939 | -0.41(-1.44%) |
May 10, 2013 | 28.26 | 28.66 | 28.23 | 28.64 | 1,102,458 | +0.34(+1.22%) |
May 09, 2013 | 28.50 | 28.61 | 28.24 | 28.30 | 982,706 | -0.23(-0.79%) |
May 08, 2013 | 28.48 | 28.63 | 28.36 | 28.53 | 1,426,301 | -0.07(-0.24%) |
May 07, 2013 | 28.77 | 28.93 | 28.36 | 28.59 | 1,607,624 | -0.20(-0.68%) |
May 06, 2013 | 28.42 | 28.97 | 28.37 | 28.79 | 1,498,835 | +0.36(+1.28%) |
May 03, 2013 | 28.46 | 28.60 | 28.30 | 28.43 | 1,581,015 | +0.29(+1.01%) |
May 02, 2013 | 28.05 | 28.83 | 27.42 | 28.14 | 3,116,559 | +1.58(+5.96%) |