Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 29.43 | 29.92 | 29.19 | 29.62 | 1,456,123 | +0.47(+1.60%) |
Jul 30, 2013 | 29.29 | 29.35 | 28.87 | 29.15 | 840,534 | -0.09(-0.30%) |
Jul 29, 2013 | 29.35 | 29.38 | 28.75 | 29.24 | 915,168 | -0.35(-1.18%) |
Jul 26, 2013 | 29.60 | 29.73 | 29.22 | 29.59 | 710,847 | -0.20(-0.68%) |
Jul 25, 2013 | 29.36 | 30.03 | 29.36 | 29.80 | 1,019,495 | +0.40(+1.35%) |
Jul 24, 2013 | 29.63 | 29.72 | 29.25 | 29.40 | 1,619,863 | -0.22(-0.75%) |
Jul 23, 2013 | 29.12 | 29.77 | 29.12 | 29.62 | 1,140,274 | +0.54(+1.87%) |
Jul 22, 2013 | 28.98 | 29.46 | 28.86 | 29.08 | 958,472 | +0.07(+0.23%) |
Jul 19, 2013 | 28.69 | 29.04 | 28.28 | 29.01 | 824,120 | +0.32(+1.12%) |
Jul 18, 2013 | 27.90 | 28.99 | 27.87 | 28.69 | 1,227,746 | +0.90(+3.25%) |
Jul 17, 2013 | 28.08 | 28.11 | 27.67 | 27.78 | 982,367 | -0.21(-0.76%) |
Jul 16, 2013 | 28.37 | 28.48 | 27.77 | 28.00 | 985,543 | -0.34(-1.20%) |
Jul 15, 2013 | 28.84 | 28.87 | 27.94 | 28.34 | 2,100,928 | -0.44(-1.52%) |
Jul 12, 2013 | 28.95 | 29.08 | 28.30 | 28.78 | 1,291,257 | -0.22(-0.77%) |
Jul 11, 2013 | 29.05 | 29.47 | 28.90 | 29.00 | 996,147 | +0.37(+1.29%) |
Jul 10, 2013 | 28.52 | 28.70 | 28.34 | 28.63 | 1,088,454 | +0.17(+0.61%) |
Jul 09, 2013 | 28.45 | 28.67 | 28.23 | 28.45 | 872,431 | +0.09(+0.31%) |
Jul 08, 2013 | 28.70 | 28.90 | 28.13 | 28.37 | 1,370,578 | -0.10(-0.34%) |
Jul 05, 2013 | 27.96 | 28.49 | 27.79 | 28.46 | 928,749 | +0.68(+2.45%) |
Jul 03, 2013 | 27.74 | 27.87 | 27.43 | 27.78 | 599,444 | +0.09(+0.32%) |
Jul 02, 2013 | 27.41 | 28.05 | 27.39 | 27.70 | 1,302,982 | +0.35(+1.28%) |
Jul 01, 2013 | 27.25 | 27.65 | 27.02 | 27.35 | 754,090 | +0.36(+1.33%) |
Jun 28, 2013 | 27.03 | 27.21 | 26.83 | 26.99 | 2,038,554 | -0.23(-0.86%) |
Jun 26, 2013 | 27.68 | 27.84 | 27.15 | 27.22 | 1,550,064 | -0.18(-0.67%) |
Jun 25, 2013 | 27.54 | 27.77 | 27.08 | 27.41 | 1,321,339 | +0.15(+0.53%) |
Jun 24, 2013 | 26.97 | 27.61 | 26.22 | 27.26 | 2,228,837 | -0.17(-0.64%) |
Jun 21, 2013 | 27.46 | 27.59 | 26.75 | 27.43 | 2,039,600 | +0.18(+0.68%) |
Jun 20, 2013 | 27.69 | 27.76 | 27.03 | 27.25 | 1,304,465 | -0.89(-3.18%) |
Jun 19, 2013 | 28.75 | 28.91 | 28.08 | 28.14 | 1,274,941 | -0.72(-2.49%) |
Jun 18, 2013 | 28.85 | 29.04 | 28.68 | 28.86 | 650,813 | +0.10(+0.34%) |
Jun 17, 2013 | 28.77 | 28.85 | 28.34 | 28.77 | 1,512,751 | +0.33(+1.16%) |
Jun 14, 2013 | 28.65 | 28.90 | 28.34 | 28.44 | 1,142,247 | -0.25(-0.88%) |
Jun 13, 2013 | 28.24 | 28.85 | 27.92 | 28.69 | 1,659,741 | +0.50(+1.76%) |
Jun 12, 2013 | 28.90 | 28.91 | 28.09 | 28.19 | 888,075 | -0.43(-1.49%) |
Jun 11, 2013 | 28.65 | 28.81 | 28.40 | 28.62 | 1,597,221 | -0.53(-1.83%) |
Jun 10, 2013 | 29.20 | 29.38 | 28.88 | 29.15 | 1,364,027 | +0.01(+0.03%) |
Jun 07, 2013 | 29.02 | 29.35 | 28.68 | 29.14 | 1,653,971 | +0.32(+1.11%) |
Jun 06, 2013 | 28.67 | 28.91 | 28.30 | 28.82 | 1,242,345 | +0.11(+0.37%) |
Jun 05, 2013 | 28.72 | 29.09 | 28.53 | 28.72 | 1,856,175 | +0.18(+0.65%) |
Jun 04, 2013 | 28.05 | 29.06 | 27.99 | 28.53 | 2,907,577 | +0.72(+2.58%) |
Jun 03, 2013 | 27.61 | 27.92 | 27.37 | 27.81 | 1,620,183 | +0.26(+0.95%) |
May 31, 2013 | 27.85 | 28.10 | 27.54 | 27.55 | 1,891,836 | -0.40(-1.43%) |
May 30, 2013 | 28.16 | 28.27 | 27.87 | 27.95 | 1,098,649 | -0.17(-0.62%) |
May 29, 2013 | 27.71 | 28.23 | 27.61 | 28.12 | 1,225,056 | +0.22(+0.80%) |
May 28, 2013 | 28.40 | 28.47 | 27.83 | 27.90 | 1,963,237 | +0.05(+0.17%) |
May 24, 2013 | 27.74 | 27.88 | 27.32 | 27.85 | 994,335 | -0.22(-0.80%) |
May 23, 2013 | 27.33 | 28.11 | 27.19 | 28.08 | 1,644,642 | +0.36(+1.30%) |
May 22, 2013 | 28.42 | 28.79 | 27.60 | 27.72 | 2,054,882 | -0.70(-2.46%) |
May 21, 2013 | 28.62 | 29.40 | 28.41 | 28.42 | 1,814,338 | -0.08(-0.27%) |
May 20, 2013 | 28.34 | 28.84 | 28.34 | 28.49 | 1,505,056 | +0.12(+0.41%) |
May 17, 2013 | 27.67 | 28.58 | 27.20 | 28.38 | 4,005,667 | +0.52(+1.88%) |
May 16, 2013 | 28.11 | 28.55 | 27.79 | 27.85 | 1,405,212 | -0.49(-1.71%) |
May 15, 2013 | 28.47 | 28.75 | 28.05 | 28.34 | 937,450 | -0.17(-0.58%) |
May 13, 2013 | 28.89 | 29.07 | 28.29 | 28.50 | 3,068,759 | -0.52(-1.81%) |
May 10, 2013 | 27.67 | 29.19 | 27.48 | 29.03 | 4,619,413 | +1.48(+5.36%) |
May 09, 2013 | 27.02 | 27.67 | 26.75 | 27.55 | 2,326,431 | +0.56(+2.09%) |
May 08, 2013 | 26.82 | 27.03 | 26.51 | 26.99 | 1,332,784 | +0.23(+0.87%) |
May 07, 2013 | 27.06 | 27.25 | 26.58 | 26.75 | 1,891,053 | -0.19(-0.72%) |
May 06, 2013 | 27.08 | 27.29 | 26.81 | 26.95 | 1,547,411 | -0.09(-0.32%) |
May 03, 2013 | 26.69 | 27.08 | 26.09 | 27.04 | 2,393,164 | +0.94(+3.61%) |
May 02, 2013 | 26.32 | 26.56 | 26.05 | 26.09 | 2,884,293 | -0.09(-0.33%) |