Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 29.64 | 29.74 | 29.46 | 29.60 | 792,748 | +0.00(+0.01%) |
Jul 30, 2013 | 29.89 | 30.09 | 29.56 | 29.60 | 944,622 | -0.10(-0.35%) |
Jul 29, 2013 | 29.69 | 30.00 | 29.66 | 29.70 | 680,175 | -0.04(-0.14%) |
Jul 26, 2013 | 29.73 | 29.84 | 29.39 | 29.74 | 640,833 | -0.11(-0.36%) |
Jul 25, 2013 | 29.52 | 29.88 | 29.50 | 29.85 | 798,738 | +0.25(+0.85%) |
Jul 24, 2013 | 29.99 | 30.02 | 29.53 | 29.60 | 703,027 | -0.35(-1.17%) |
Jul 23, 2013 | 30.01 | 30.04 | 29.77 | 29.95 | 734,850 | -0.00(-0.01%) |
Jul 22, 2013 | 30.04 | 30.12 | 29.82 | 29.95 | 1,426,684 | -0.25(-0.83%) |
Jul 19, 2013 | 29.86 | 30.21 | 29.70 | 30.20 | 1,731,680 | +0.34(+1.14%) |
Jul 18, 2013 | 29.74 | 29.94 | 29.63 | 29.87 | 982,895 | +0.10(+0.33%) |
Jul 17, 2013 | 29.91 | 29.95 | 29.58 | 29.77 | 1,103,951 | -0.01(-0.05%) |
Jul 16, 2013 | 29.75 | 29.85 | 29.54 | 29.78 | 1,242,500 | -0.03(-0.10%) |
Jul 15, 2013 | 29.59 | 29.85 | 29.59 | 29.81 | 779,900 | +0.20(+0.68%) |
Jul 12, 2013 | 29.70 | 29.76 | 29.54 | 29.61 | 1,245,580 | -0.17(-0.57%) |
Jul 11, 2013 | 29.49 | 29.85 | 29.40 | 29.78 | 2,005,895 | +0.64(+2.20%) |
Jul 10, 2013 | 28.95 | 29.18 | 28.94 | 29.14 | 1,415,675 | +0.08(+0.27%) |
Jul 09, 2013 | 29.25 | 29.29 | 28.99 | 29.06 | 1,060,934 | +0.06(+0.20%) |
Jul 08, 2013 | 28.93 | 29.14 | 28.82 | 29.00 | 1,235,332 | +0.20(+0.69%) |
Jul 05, 2013 | 28.77 | 28.86 | 28.44 | 28.80 | 942,606 | +0.21(+0.74%) |
Jul 03, 2013 | 28.15 | 28.80 | 28.15 | 28.59 | 1,481,536 | -0.24(-0.85%) |
Jul 02, 2013 | 28.98 | 29.01 | 28.67 | 28.84 | 1,915,020 | -0.18(-0.62%) |
Jul 01, 2013 | 29.05 | 29.17 | 28.90 | 29.02 | 1,804,160 | +0.07(+0.26%) |
Jun 28, 2013 | 28.98 | 29.17 | 28.66 | 28.94 | 1,925,218 | -0.09(-0.33%) |
Jun 27, 2013 | 29.21 | 29.59 | 28.63 | 29.04 | 2,927,397 | -0.59(-2.00%) |
Jun 26, 2013 | 29.46 | 29.76 | 29.45 | 29.63 | 1,418,318 | +0.35(+1.21%) |
Jun 25, 2013 | 29.53 | 29.53 | 29.04 | 29.28 | 1,340,640 | -0.01(-0.04%) |
Jun 24, 2013 | 29.15 | 29.55 | 29.02 | 29.29 | 1,256,644 | -0.10(-0.34%) |
Jun 21, 2013 | 29.00 | 29.42 | 28.97 | 29.39 | 3,513,702 | +0.59(+2.06%) |
Jun 20, 2013 | 29.45 | 29.50 | 28.75 | 28.80 | 2,005,454 | -0.83(-2.80%) |
Jun 19, 2013 | 30.23 | 30.23 | 29.63 | 29.63 | 2,383,782 | -0.55(-1.83%) |
Jun 18, 2013 | 29.91 | 30.21 | 29.87 | 30.18 | 771,147 | +0.23(+0.77%) |
Jun 17, 2013 | 29.87 | 30.09 | 29.82 | 29.95 | 1,477,844 | +0.23(+0.76%) |
Jun 14, 2013 | 29.69 | 29.84 | 29.56 | 29.72 | 874,382 | +0.05(+0.17%) |
Jun 13, 2013 | 29.42 | 29.75 | 29.21 | 29.67 | 1,273,225 | +0.31(+1.06%) |
Jun 12, 2013 | 29.40 | 29.52 | 29.26 | 29.36 | 2,341,362 | +0.15(+0.52%) |
Jun 11, 2013 | 29.05 | 29.36 | 28.84 | 29.21 | 1,148,343 | +0.09(+0.31%) |
Jun 10, 2013 | 29.21 | 29.21 | 28.86 | 29.12 | 1,680,350 | -0.06(-0.20%) |
Jun 07, 2013 | 28.73 | 29.19 | 28.68 | 29.17 | 1,357,102 | +0.50(+1.75%) |
Jun 06, 2013 | 28.38 | 28.67 | 28.25 | 28.67 | 2,219,213 | +0.35(+1.25%) |
Jun 05, 2013 | 28.36 | 28.54 | 28.28 | 28.32 | 1,178,402 | -0.26(-0.91%) |
Jun 04, 2013 | 28.49 | 28.80 | 28.42 | 28.58 | 1,449,465 | -0.01(-0.04%) |
Jun 03, 2013 | 28.40 | 28.79 | 28.28 | 28.59 | 2,008,594 | +0.17(+0.61%) |
May 31, 2013 | 29.01 | 29.15 | 28.42 | 28.42 | 2,707,675 | -0.86(-2.94%) |
May 30, 2013 | 29.60 | 29.63 | 29.27 | 29.28 | 1,865,391 | -0.29(-0.99%) |
May 29, 2013 | 30.20 | 30.23 | 29.53 | 29.57 | 2,186,850 | -0.74(-2.46%) |
May 28, 2013 | 30.53 | 30.71 | 30.25 | 30.31 | 1,099,318 | -0.06(-0.19%) |
May 24, 2013 | 30.25 | 30.45 | 30.10 | 30.37 | 984,389 | +0.05(+0.16%) |
May 23, 2013 | 30.30 | 30.42 | 30.15 | 30.32 | 1,207,050 | -0.12(-0.39%) |
May 22, 2013 | 30.56 | 30.96 | 30.38 | 30.44 | 928,560 | -0.14(-0.46%) |
May 21, 2013 | 30.58 | 30.70 | 30.47 | 30.58 | 872,853 | -0.01(-0.03%) |
May 20, 2013 | 30.72 | 30.81 | 30.56 | 30.59 | 1,246,057 | -0.13(-0.43%) |
May 17, 2013 | 30.59 | 30.80 | 30.52 | 30.72 | 1,890,169 | +0.07(+0.23%) |
May 16, 2013 | 30.68 | 30.85 | 30.62 | 30.65 | 1,127,099 | -0.10(-0.33%) |
May 15, 2013 | 30.71 | 30.79 | 30.63 | 30.75 | 1,706,728 | +0.45(+1.48%) |
May 13, 2013 | 30.14 | 30.40 | 30.00 | 30.31 | 1,213,942 | +0.24(+0.81%) |
May 10, 2013 | 29.92 | 30.14 | 29.89 | 30.06 | 849,348 | +0.10(+0.34%) |
May 09, 2013 | 30.05 | 30.18 | 29.88 | 29.96 | 1,509,862 | -0.07(-0.22%) |
May 08, 2013 | 30.04 | 30.20 | 29.85 | 30.03 | 937,311 | -0.06(-0.19%) |
May 07, 2013 | 29.76 | 30.09 | 29.73 | 30.08 | 850,104 | +0.37(+1.23%) |
May 06, 2013 | 29.85 | 29.91 | 29.66 | 29.72 | 826,738 | -0.18(-0.61%) |
May 03, 2013 | 29.62 | 29.93 | 29.77 | 29.90 | 1,399,006 | +0.00(+0.01%) |
May 02, 2013 | 29.54 | 29.97 | 29.54 | 29.89 | 993,310 | +0.36(+1.23%) |