Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 29.05 | 29.32 | 28.75 | 28.79 | 3,501,002 | -0.27(-0.94%) |
Jul 30, 2013 | 29.11 | 29.38 | 28.93 | 29.06 | 3,197,040 | -0.01(-0.04%) |
Jul 29, 2013 | 29.20 | 29.23 | 28.87 | 29.07 | 2,769,698 | -0.19(-0.65%) |
Jul 26, 2013 | 29.69 | 29.85 | 28.96 | 29.26 | 6,745,870 | -0.64(-2.15%) |
Jul 25, 2013 | 28.01 | 29.99 | 27.86 | 29.91 | 15,319,336 | +1.78(+6.31%) |
Jul 24, 2013 | 28.04 | 28.39 | 28.04 | 28.13 | 7,358,604 | +0.20(+0.70%) |
Jul 23, 2013 | 28.29 | 28.40 | 27.91 | 27.93 | 5,910,257 | -0.31(-1.10%) |
Jul 22, 2013 | 28.55 | 28.66 | 28.22 | 28.24 | 4,845,157 | -0.19(-0.67%) |
Jul 19, 2013 | 28.61 | 28.67 | 28.20 | 28.43 | 5,636,199 | -0.09(-0.31%) |
Jul 18, 2013 | 28.48 | 28.80 | 28.45 | 28.52 | 4,677,927 | +0.05(+0.17%) |
Jul 17, 2013 | 29.07 | 29.16 | 28.30 | 28.48 | 6,141,183 | -0.36(-1.24%) |
Jul 16, 2013 | 28.68 | 28.89 | 28.54 | 28.83 | 5,552,233 | +0.17(+0.58%) |
Jul 15, 2013 | 28.57 | 28.74 | 28.35 | 28.67 | 4,521,558 | -0.01(-0.04%) |
Jul 12, 2013 | 28.20 | 28.75 | 28.12 | 28.68 | 7,240,203 | +0.34(+1.20%) |
Jul 11, 2013 | 28.06 | 28.39 | 27.96 | 28.34 | 6,753,460 | +0.67(+2.41%) |
Jul 10, 2013 | 27.84 | 27.87 | 27.52 | 27.67 | 5,589,277 | -0.27(-0.96%) |
Jul 09, 2013 | 27.93 | 28.04 | 27.79 | 27.94 | 4,929,374 | +0.19(+0.69%) |
Jul 08, 2013 | 27.74 | 27.92 | 27.67 | 27.75 | 4,388,652 | +0.15(+0.54%) |
Jul 05, 2013 | 27.51 | 27.64 | 27.31 | 27.60 | 2,560,936 | +0.33(+1.20%) |
Jul 03, 2013 | 27.05 | 27.32 | 26.99 | 27.27 | 3,342,276 | +0.01(+0.04%) |
Jul 02, 2013 | 26.88 | 27.31 | 26.84 | 27.26 | 8,198,010 | +0.37(+1.37%) |
Jul 01, 2013 | 26.55 | 26.94 | 26.55 | 26.89 | 6,857,735 | +0.49(+1.85%) |
Jun 28, 2013 | 26.01 | 26.53 | 25.71 | 26.40 | 16,232,283 | +0.24(+0.93%) |
Jun 27, 2013 | 26.43 | 26.59 | 26.14 | 26.16 | 5,471,754 | -0.14(-0.52%) |
Jun 26, 2013 | 26.04 | 26.34 | 25.78 | 26.30 | 5,849,564 | +0.49(+1.89%) |
Jun 25, 2013 | 25.82 | 25.97 | 25.55 | 25.81 | 6,263,261 | +0.25(+0.98%) |
Jun 24, 2013 | 25.54 | 25.75 | 25.24 | 25.56 | 8,269,267 | -0.42(-1.63%) |
Jun 21, 2013 | 26.75 | 26.75 | 25.32 | 25.98 | 9,972,391 | -0.39(-1.49%) |
Jun 20, 2013 | 26.87 | 27.03 | 26.27 | 26.37 | 5,335,382 | -0.90(-3.30%) |
Jun 19, 2013 | 27.36 | 27.74 | 27.27 | 27.27 | 4,699,169 | -0.12(-0.43%) |
Jun 18, 2013 | 27.59 | 27.70 | 27.19 | 27.39 | 4,548,225 | -0.17(-0.63%) |
Jun 17, 2013 | 27.28 | 27.83 | 27.26 | 27.56 | 4,707,480 | +0.54(+2.01%) |
Jun 14, 2013 | 27.18 | 27.31 | 26.96 | 27.02 | 3,525,827 | -0.15(-0.57%) |
Jun 13, 2013 | 26.58 | 27.23 | 26.26 | 27.18 | 6,136,059 | +0.94(+3.59%) |
Jun 12, 2013 | 27.28 | 27.35 | 26.23 | 26.24 | 5,281,767 | -0.76(-2.82%) |
Jun 11, 2013 | 26.82 | 27.16 | 26.71 | 27.00 | 3,677,217 | -0.15(-0.55%) |
Jun 10, 2013 | 27.18 | 27.34 | 26.94 | 27.15 | 5,604,116 | -0.04(-0.13%) |
Jun 07, 2013 | 27.01 | 27.22 | 26.91 | 27.18 | 7,022,001 | +0.36(+1.33%) |
Jun 06, 2013 | 26.40 | 26.83 | 26.38 | 26.83 | 5,655,645 | +0.42(+1.58%) |
Jun 05, 2013 | 27.02 | 27.10 | 26.40 | 26.41 | 7,697,059 | -0.71(-2.61%) |
Jun 04, 2013 | 27.43 | 27.62 | 26.89 | 27.12 | 6,074,757 | -0.25(-0.91%) |
Jun 03, 2013 | 27.54 | 27.58 | 26.80 | 27.37 | 5,730,722 | -0.13(-0.48%) |
May 31, 2013 | 27.73 | 28.13 | 27.50 | 27.50 | 4,020,905 | -0.41(-1.45%) |
May 30, 2013 | 27.93 | 28.17 | 27.77 | 27.90 | 3,666,273 | -0.02(-0.06%) |
May 29, 2013 | 28.26 | 28.32 | 27.74 | 27.92 | 6,071,683 | -0.58(-2.05%) |
May 28, 2013 | 28.45 | 28.87 | 28.40 | 28.51 | 4,669,133 | +0.47(+1.68%) |
May 24, 2013 | 28.00 | 28.18 | 27.77 | 28.04 | 3,625,918 | -0.08(-0.28%) |
May 23, 2013 | 27.27 | 28.25 | 27.24 | 28.11 | 6,984,172 | +0.41(+1.46%) |
May 22, 2013 | 28.33 | 28.59 | 27.56 | 27.71 | 5,873,098 | -0.57(-2.00%) |
May 21, 2013 | 28.18 | 28.43 | 27.98 | 28.27 | 4,490,179 | +0.14(+0.51%) |
May 20, 2013 | 28.46 | 28.72 | 28.08 | 28.13 | 5,259,876 | -0.40(-1.39%) |
May 17, 2013 | 28.25 | 28.58 | 28.22 | 28.53 | 5,167,213 | +0.45(+1.60%) |
May 16, 2013 | 28.77 | 28.96 | 27.96 | 28.08 | 7,776,558 | -0.75(-2.59%) |
May 15, 2013 | 28.45 | 28.98 | 28.30 | 28.82 | 5,818,271 | +0.68(+2.42%) |
May 13, 2013 | 27.50 | 28.20 | 27.48 | 28.14 | 7,000,397 | +0.61(+2.21%) |
May 10, 2013 | 27.73 | 27.81 | 27.28 | 27.53 | 4,939,792 | -0.25(-0.90%) |
May 09, 2013 | 27.78 | 27.94 | 27.60 | 27.78 | 3,877,993 | +0.01(+0.02%) |
May 08, 2013 | 27.47 | 27.89 | 27.40 | 27.78 | 4,539,401 | +0.23(+0.84%) |
May 07, 2013 | 27.17 | 27.59 | 27.15 | 27.55 | 6,020,426 | +0.37(+1.37%) |
May 06, 2013 | 27.01 | 27.30 | 26.82 | 27.17 | 4,892,181 | +0.16(+0.59%) |
May 03, 2013 | 26.65 | 27.18 | 26.21 | 27.01 | 7,561,381 | +0.80(+3.05%) |
May 02, 2013 | 25.98 | 26.50 | 25.57 | 26.21 | 18,857,012 | -0.96(-3.53%) |