Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 29.41 | 29.58 | 29.16 | 29.21 | 4,299,323 | -0.08(-0.27%) |
Jul 30, 2013 | 29.74 | 29.78 | 29.27 | 29.29 | 4,275,519 | -0.32(-1.08%) |
Jul 29, 2013 | 29.77 | 29.84 | 29.37 | 29.61 | 3,004,871 | -0.17(-0.57%) |
Jul 26, 2013 | 30.24 | 30.40 | 29.67 | 29.78 | 5,658,594 | -0.69(-2.27%) |
Jul 25, 2013 | 30.44 | 30.63 | 30.29 | 30.47 | 2,174,979 | -0.07(-0.21%) |
Jul 24, 2013 | 30.47 | 30.57 | 30.36 | 30.53 | 2,804,682 | +0.19(+0.62%) |
Jul 23, 2013 | 30.24 | 30.59 | 30.24 | 30.34 | 4,493,503 | -0.22(-0.71%) |
Jul 22, 2013 | 30.17 | 30.59 | 30.10 | 30.56 | 2,812,817 | +0.39(+1.30%) |
Jul 19, 2013 | 29.93 | 30.22 | 29.84 | 30.17 | 1,806,020 | +0.20(+0.65%) |
Jul 18, 2013 | 29.82 | 30.07 | 29.74 | 29.97 | 3,062,418 | +0.20(+0.66%) |
Jul 17, 2013 | 30.00 | 30.10 | 29.76 | 29.78 | 1,490,915 | -0.20(-0.68%) |
Jul 16, 2013 | 30.10 | 30.34 | 29.89 | 29.98 | 3,103,812 | -0.13(-0.43%) |
Jul 15, 2013 | 29.84 | 30.22 | 29.83 | 30.11 | 3,726,232 | +0.24(+0.79%) |
Jul 12, 2013 | 29.89 | 30.00 | 29.77 | 29.87 | 3,030,411 | +0.02(+0.07%) |
Jul 11, 2013 | 29.84 | 30.02 | 29.67 | 29.85 | 3,264,694 | +0.27(+0.91%) |
Jul 10, 2013 | 29.15 | 29.81 | 29.06 | 29.59 | 5,019,524 | +0.46(+1.59%) |
Jul 09, 2013 | 29.12 | 29.36 | 28.97 | 29.12 | 5,323,558 | +0.16(+0.54%) |
Jul 08, 2013 | 28.98 | 29.17 | 28.81 | 28.97 | 3,939,421 | +0.08(+0.29%) |
Jul 05, 2013 | 28.38 | 28.92 | 28.34 | 28.88 | 3,217,327 | +0.69(+2.46%) |
Jul 03, 2013 | 27.96 | 28.38 | 27.90 | 28.19 | 2,972,237 | +0.05(+0.19%) |
Jul 02, 2013 | 28.40 | 28.66 | 28.05 | 28.14 | 4,573,453 | -0.33(-1.15%) |
Jul 01, 2013 | 28.11 | 28.58 | 28.02 | 28.46 | 6,560,347 | +0.54(+1.94%) |
Jun 28, 2013 | 28.08 | 28.28 | 27.90 | 27.92 | 8,509,623 | -0.13(-0.47%) |
Jun 27, 2013 | 27.71 | 28.19 | 27.69 | 28.05 | 5,293,591 | +0.48(+1.75%) |
Jun 26, 2013 | 28.07 | 28.19 | 27.53 | 27.57 | 5,672,432 | -0.09(-0.33%) |
Jun 25, 2013 | 27.36 | 27.88 | 27.36 | 27.66 | 4,514,341 | +0.11(+0.40%) |
Jun 24, 2013 | 27.64 | 27.84 | 27.40 | 27.55 | 4,409,695 | -0.44(-1.56%) |
Jun 21, 2013 | 27.74 | 28.15 | 27.59 | 27.99 | 5,614,748 | +0.43(+1.56%) |
Jun 20, 2013 | 28.07 | 28.07 | 27.25 | 27.56 | 9,687,176 | -0.78(-2.76%) |
Jun 19, 2013 | 29.13 | 29.22 | 28.33 | 28.34 | 8,916,017 | -0.83(-2.86%) |
Jun 18, 2013 | 28.90 | 29.18 | 28.83 | 29.17 | 3,873,617 | +0.27(+0.95%) |
Jun 17, 2013 | 28.90 | 29.22 | 28.77 | 28.90 | 3,071,590 | +0.25(+0.86%) |
Jun 14, 2013 | 28.87 | 29.02 | 28.55 | 28.65 | 2,576,399 | -0.32(-1.10%) |
Jun 13, 2013 | 28.57 | 29.02 | 28.43 | 28.97 | 3,985,055 | +0.37(+1.30%) |
Jun 12, 2013 | 29.16 | 29.19 | 28.52 | 28.60 | 4,193,437 | -0.31(-1.08%) |
Jun 11, 2013 | 28.79 | 29.06 | 28.65 | 28.91 | 6,011,240 | -0.21(-0.74%) |
Jun 10, 2013 | 29.53 | 29.53 | 28.97 | 29.13 | 4,193,694 | -0.27(-0.93%) |
Jun 07, 2013 | 29.41 | 29.90 | 29.26 | 29.40 | 4,271,416 | +0.09(+0.31%) |
Jun 06, 2013 | 28.98 | 29.31 | 28.79 | 29.31 | 5,806,720 | +0.31(+1.08%) |
Jun 05, 2013 | 29.51 | 29.55 | 28.98 | 29.00 | 3,831,688 | -0.58(-1.96%) |
Jun 04, 2013 | 30.07 | 30.25 | 29.55 | 29.58 | 5,166,555 | -0.06(-0.20%) |
Jun 03, 2013 | 29.73 | 29.85 | 29.33 | 29.63 | 5,647,501 | +0.04(+0.13%) |
May 31, 2013 | 29.90 | 30.26 | 29.58 | 29.60 | 7,078,468 | -0.39(-1.30%) |
May 30, 2013 | 30.09 | 30.64 | 29.96 | 29.99 | 4,746,584 | +0.00(+0.00%) |
May 29, 2013 | 29.94 | 30.18 | 29.56 | 29.99 | 5,560,951 | -0.25(-0.82%) |
May 28, 2013 | 30.01 | 30.57 | 30.01 | 30.23 | 7,362,096 | +0.55(+1.84%) |
May 24, 2013 | 29.54 | 29.75 | 29.47 | 29.69 | 3,417,490 | -0.10(-0.33%) |
May 23, 2013 | 29.76 | 29.91 | 29.43 | 29.78 | 5,800,972 | -0.33(-1.08%) |
May 22, 2013 | 30.42 | 30.91 | 30.00 | 30.11 | 8,326,401 | -0.33(-1.09%) |
May 21, 2013 | 30.15 | 30.58 | 30.09 | 30.44 | 6,174,966 | +0.27(+0.88%) |
May 20, 2013 | 29.62 | 30.90 | 29.56 | 30.18 | 8,751,663 | +0.51(+1.71%) |
May 17, 2013 | 29.32 | 29.84 | 29.30 | 29.67 | 4,987,730 | +0.37(+1.27%) |
May 16, 2013 | 29.58 | 29.85 | 29.28 | 29.30 | 7,511,059 | -0.45(-1.51%) |
May 15, 2013 | 29.24 | 30.27 | 29.23 | 29.75 | 15,800,835 | +1.72(+6.13%) |
May 13, 2013 | 28.28 | 28.36 | 27.82 | 28.03 | 6,542,604 | -0.38(-1.35%) |
May 10, 2013 | 28.08 | 28.55 | 28.03 | 28.41 | 7,159,828 | +0.31(+1.09%) |
May 09, 2013 | 27.98 | 28.13 | 27.76 | 28.10 | 4,851,732 | +0.14(+0.51%) |
May 08, 2013 | 27.61 | 27.97 | 27.54 | 27.96 | 3,255,326 | +0.35(+1.27%) |
May 07, 2013 | 27.47 | 27.62 | 27.28 | 27.61 | 5,411,846 | +0.26(+0.95%) |
May 06, 2013 | 26.98 | 27.43 | 26.95 | 27.35 | 4,329,696 | +0.29(+1.08%) |
May 03, 2013 | 27.30 | 27.34 | 27.05 | 27.06 | 7,281,629 | +0.05(+0.17%) |
May 02, 2013 | 27.02 | 27.17 | 26.85 | 27.01 | 5,279,193 | +0.11(+0.41%) |