Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 32.13 | 32.63 | 32.00 | 32.51 | 0 | +0.03(+0.09%) |
Jul 30, 2013 | 32.05 | 32.67 | 30.39 | 32.48 | 0 | +0.49(+1.53%) |
Jul 29, 2013 | 33.00 | 33.30 | 31.86 | 31.99 | 0 | -1.43(-4.28%) |
Jul 26, 2013 | 31.60 | 33.66 | 31.35 | 33.42 | 0 | +1.61(+5.06%) |
Jul 25, 2013 | 32.98 | 33.15 | 31.25 | 31.81 | 4,416,000 | +0.95(+3.08%) |
Jul 24, 2013 | 31.35 | 31.59 | 29.97 | 30.86 | 4,664,353 | -0.59(-1.88%) |
Jul 23, 2013 | 31.50 | 31.82 | 31.35 | 31.45 | 0 | -0.01(-0.03%) |
Jul 22, 2013 | 31.36 | 31.57 | 31.16 | 31.46 | 0 | +0.26(+0.83%) |
Jul 19, 2013 | 30.92 | 31.46 | 30.56 | 31.20 | 0 | +0.34(+1.10%) |
Jul 18, 2013 | 31.03 | 31.03 | 30.66 | 30.86 | 0 | -0.14(-0.45%) |
Jul 17, 2013 | 29.52 | 31.00 | 29.52 | 31.00 | 2,094,376 | +1.44(+4.87%) |
Jul 16, 2013 | 30.79 | 30.83 | 29.16 | 29.56 | 0 | -1.22(-3.96%) |
Jul 15, 2013 | 30.80 | 31.24 | 30.75 | 30.78 | 0 | +0.03(+0.10%) |
Jul 12, 2013 | 30.60 | 31.11 | 30.39 | 30.75 | 0 | +0.36(+1.18%) |
Jul 11, 2013 | 29.98 | 30.68 | 29.98 | 30.39 | 0 | +0.90(+3.05%) |
Jul 10, 2013 | 28.47 | 29.78 | 28.40 | 29.49 | 5,213,806 | +1.15(+4.06%) |
Jul 09, 2013 | 28.11 | 28.48 | 28.11 | 28.34 | 0 | +0.34(+1.21%) |
Jul 08, 2013 | 27.78 | 28.01 | 27.49 | 28.00 | 0 | +0.45(+1.63%) |
Jul 05, 2013 | 27.93 | 28.08 | 27.45 | 27.55 | 0 | +0.06(+0.22%) |
Jul 03, 2013 | 27.56 | 27.70 | 27.32 | 27.49 | 0 | -0.21(-0.76%) |
Jul 02, 2013 | 28.05 | 28.21 | 27.58 | 27.70 | 0 | -0.36(-1.28%) |
Jul 01, 2013 | 28.00 | 28.64 | 27.81 | 28.06 | 0 | +0.41(+1.48%) |
Jun 28, 2013 | 27.27 | 27.90 | 27.08 | 27.65 | 2,203,155 | +0.23(+0.84%) |
Jun 26, 2013 | 27.13 | 27.65 | 27.10 | 27.42 | 0 | +0.66(+2.47%) |
Jun 25, 2013 | 26.14 | 26.85 | 26.05 | 26.76 | 0 | +0.76(+2.92%) |
Jun 24, 2013 | 25.89 | 26.22 | 25.38 | 26.00 | 0 | -0.41(-1.55%) |
Jun 21, 2013 | 26.05 | 26.45 | 25.82 | 26.41 | 3,326,549 | +0.43(+1.66%) |
Jun 20, 2013 | 26.95 | 26.95 | 25.55 | 25.98 | 0 | -1.17(-4.31%) |
Jun 19, 2013 | 27.57 | 27.67 | 27.09 | 27.15 | 1,193,140 | -0.49(-1.77%) |
Jun 18, 2013 | 27.50 | 27.95 | 27.43 | 27.64 | 0 | +0.34(+1.25%) |
Jun 17, 2013 | 26.99 | 27.54 | 26.80 | 27.30 | 0 | +0.78(+2.94%) |
Jun 14, 2013 | 26.49 | 26.68 | 26.05 | 26.52 | 0 | +0.05(+0.19%) |
Jun 13, 2013 | 25.98 | 26.64 | 25.96 | 26.47 | 2,643,339 | +0.46(+1.77%) |
Jun 12, 2013 | 26.52 | 26.94 | 25.84 | 26.01 | 1,854,451 | -0.06(-0.23%) |
Jun 11, 2013 | 26.31 | 26.32 | 25.62 | 26.07 | 2,528,546 | -0.60(-2.25%) |
Jun 10, 2013 | 26.96 | 27.08 | 26.55 | 26.67 | 0 | -0.41(-1.51%) |
Jun 07, 2013 | 26.60 | 27.12 | 26.03 | 27.08 | 0 | +0.89(+3.40%) |
Jun 06, 2013 | 25.79 | 26.29 | 25.72 | 26.19 | 0 | +0.21(+0.81%) |
Jun 05, 2013 | 26.37 | 26.59 | 25.74 | 25.98 | 0 | -0.51(-1.93%) |
Jun 04, 2013 | 27.06 | 27.38 | 26.30 | 26.49 | 0 | -0.50(-1.85%) |
Jun 03, 2013 | 27.20 | 27.30 | 26.67 | 26.99 | 1,524,302 | -0.17(-0.63%) |
May 31, 2013 | 27.22 | 27.57 | 26.95 | 27.16 | 1,516,114 | -0.21(-0.77%) |
May 30, 2013 | 26.96 | 27.51 | 26.92 | 27.37 | 0 | +0.44(+1.63%) |
May 29, 2013 | 26.62 | 27.00 | 26.22 | 26.93 | 2,289,853 | +0.03(+0.11%) |
May 28, 2013 | 27.05 | 27.63 | 26.81 | 26.90 | 1,085,499 | -0.14(-0.52%) |
May 24, 2013 | 26.99 | 27.16 | 26.75 | 27.04 | 0 | -0.18(-0.66%) |
May 23, 2013 | 27.01 | 27.56 | 26.70 | 27.22 | 0 | -0.52(-1.87%) |
May 22, 2013 | 28.80 | 28.95 | 27.43 | 27.74 | 0 | -1.11(-3.85%) |
May 21, 2013 | 29.27 | 29.36 | 28.46 | 28.85 | 0 | -0.41(-1.40%) |
May 20, 2013 | 29.19 | 29.48 | 28.97 | 29.26 | 4,158,153 | +0.25(+0.86%) |
May 17, 2013 | 27.90 | 29.12 | 27.77 | 29.01 | 0 | +0.99(+3.53%) |
May 16, 2013 | 27.55 | 28.12 | 27.29 | 28.02 | 4,519,933 | +0.80(+2.94%) |
May 15, 2013 | 26.72 | 27.28 | 26.71 | 27.22 | 0 | +0.82(+3.11%) |
May 13, 2013 | 26.61 | 26.72 | 26.05 | 26.40 | 0 | -0.31(-1.16%) |
May 10, 2013 | 27.05 | 27.23 | 26.50 | 26.71 | 0 | -0.23(-0.85%) |
May 09, 2013 | 27.14 | 27.32 | 26.51 | 26.94 | 0 | -0.08(-0.30%) |
May 08, 2013 | 27.04 | 27.67 | 26.91 | 27.02 | 3,065,085 | +0.12(+0.45%) |
May 07, 2013 | 26.00 | 27.10 | 25.90 | 26.90 | 3,452,319 | +0.75(+2.87%) |
May 06, 2013 | 25.97 | 26.31 | 25.80 | 26.15 | 0 | +0.30(+1.16%) |
May 03, 2013 | 25.99 | 26.02 | 25.84 | 25.85 | 0 | -0.01(-0.04%) |
May 02, 2013 | 25.48 | 25.97 | 25.36 | 25.86 | 0 | +0.50(+1.97%) |