Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 27.99 | 28.10 | 27.86 | 28.08 | 347,109 | -0.02(-0.08%) |
Jul 30, 2013 | 28.19 | 28.19 | 28.01 | 28.10 | 647,811 | -0.03(-0.10%) |
Jul 29, 2013 | 28.20 | 28.28 | 28.13 | 28.13 | 210,849 | -0.14(-0.48%) |
Jul 26, 2013 | 28.33 | 28.38 | 28.23 | 28.27 | 379,084 | -0.11(-0.40%) |
Jul 25, 2013 | 28.26 | 28.43 | 28.25 | 28.38 | 349,124 | -0.06(-0.21%) |
Jul 24, 2013 | 28.50 | 28.59 | 28.37 | 28.44 | 379,204 | -0.21(-0.74%) |
Jul 23, 2013 | 28.54 | 28.68 | 28.51 | 28.65 | 678,584 | +0.13(+0.46%) |
Jul 22, 2013 | 28.48 | 28.53 | 28.43 | 28.52 | 572,888 | +0.07(+0.23%) |
Jul 19, 2013 | 28.43 | 28.47 | 28.35 | 28.46 | 933,437 | +0.03(+0.10%) |
Jul 18, 2013 | 28.44 | 28.56 | 28.30 | 28.43 | 2,257,005 | -0.05(-0.17%) |
Jul 17, 2013 | 28.51 | 28.58 | 28.43 | 28.48 | 438,547 | +0.05(+0.17%) |
Jul 16, 2013 | 28.46 | 28.52 | 28.35 | 28.43 | 435,967 | +0.02(+0.08%) |
Jul 15, 2013 | 28.19 | 28.45 | 28.16 | 28.40 | 307,286 | +0.23(+0.82%) |
Jul 12, 2013 | 28.09 | 28.32 | 28.08 | 28.17 | 883,413 | -0.03(-0.10%) |
Jul 11, 2013 | 28.17 | 28.28 | 28.06 | 28.20 | 953,197 | +0.22(+0.80%) |
Jul 10, 2013 | 28.06 | 28.06 | 27.96 | 27.98 | 509,731 | -0.03(-0.11%) |
Jul 09, 2013 | 28.00 | 28.06 | 27.94 | 28.01 | 1,215,773 | +0.08(+0.27%) |
Jul 08, 2013 | 27.80 | 27.94 | 27.74 | 27.93 | 2,392,447 | +0.20(+0.72%) |
Jul 05, 2013 | 27.96 | 28.00 | 27.67 | 27.73 | 681,817 | -0.37(-1.30%) |
Jul 03, 2013 | 28.01 | 28.13 | 27.98 | 28.10 | 432,894 | -0.12(-0.42%) |
Jul 02, 2013 | 28.33 | 28.40 | 28.12 | 28.22 | 1,939,739 | -0.15(-0.52%) |
Jul 01, 2013 | 28.33 | 28.45 | 28.22 | 28.36 | 1,754,499 | +0.01(+0.02%) |
Jun 28, 2013 | 28.07 | 28.41 | 28.00 | 28.36 | 1,765,013 | +0.45(+1.61%) |
Jun 26, 2013 | 27.97 | 28.09 | 27.83 | 27.91 | 815,558 | +0.07(+0.23%) |
Jun 25, 2013 | 27.91 | 28.05 | 27.77 | 27.84 | 1,537,437 | +0.18(+0.66%) |
Jun 24, 2013 | 27.44 | 27.81 | 27.21 | 27.66 | 1,406,362 | +0.01(+0.04%) |
Jun 21, 2013 | 27.87 | 28.04 | 27.64 | 27.65 | 1,885,733 | -0.08(-0.30%) |
Jun 20, 2013 | 27.99 | 28.06 | 27.52 | 27.73 | 1,345,588 | -0.70(-2.45%) |
Jun 19, 2013 | 29.07 | 29.08 | 28.35 | 28.43 | 960,517 | -0.40(-1.37%) |
Jun 18, 2013 | 28.85 | 28.90 | 28.78 | 28.82 | 1,163,089 | -0.29(-0.99%) |
Jun 17, 2013 | 29.34 | 29.44 | 29.09 | 29.11 | 655,883 | -0.19(-0.64%) |
Jun 14, 2013 | 29.36 | 29.48 | 29.21 | 29.30 | 640,758 | +0.08(+0.26%) |
Jun 13, 2013 | 28.83 | 29.30 | 28.79 | 29.22 | 1,419,168 | +0.49(+1.70%) |
Jun 12, 2013 | 28.88 | 28.89 | 28.65 | 28.73 | 1,730,138 | +0.28(+0.98%) |
Jun 11, 2013 | 28.63 | 28.67 | 28.41 | 28.46 | 3,076,219 | -0.43(-1.47%) |
Jun 10, 2013 | 29.07 | 29.10 | 28.73 | 28.88 | 778,237 | -0.41(-1.39%) |
Jun 07, 2013 | 29.45 | 29.56 | 29.29 | 29.29 | 695,830 | -0.25(-0.86%) |
Jun 06, 2013 | 29.33 | 29.56 | 29.24 | 29.54 | 1,016,155 | +0.14(+0.46%) |
Jun 05, 2013 | 29.70 | 29.70 | 29.30 | 29.41 | 958,784 | -0.32(-1.08%) |
Jun 04, 2013 | 29.64 | 29.79 | 29.56 | 29.73 | 618,339 | +0.11(+0.37%) |
Jun 03, 2013 | 29.57 | 29.63 | 29.43 | 29.62 | 1,121,384 | -0.02(-0.06%) |
May 31, 2013 | 29.83 | 29.83 | 29.57 | 29.64 | 1,019,724 | -0.35(-1.16%) |
May 30, 2013 | 30.02 | 30.04 | 29.94 | 29.99 | 1,156,044 | -0.18(-0.59%) |
May 29, 2013 | 30.26 | 30.26 | 30.10 | 30.16 | 738,998 | -0.29(-0.95%) |
May 28, 2013 | 30.68 | 30.69 | 30.45 | 30.45 | 1,555,103 | -0.28(-0.92%) |
May 24, 2013 | 30.74 | 30.80 | 30.68 | 30.74 | 718,282 | -0.24(-0.76%) |
May 23, 2013 | 30.97 | 30.98 | 30.87 | 30.97 | 523,952 | -0.06(-0.21%) |
May 22, 2013 | 31.34 | 31.35 | 31.00 | 31.04 | 522,124 | -0.19(-0.62%) |
May 21, 2013 | 31.20 | 31.26 | 31.12 | 31.23 | 732,604 | -0.05(-0.17%) |
May 20, 2013 | 31.34 | 31.34 | 31.26 | 31.29 | 417,520 | -0.01(-0.04%) |
May 17, 2013 | 31.36 | 31.36 | 31.26 | 31.30 | 782,514 | -0.12(-0.38%) |
May 16, 2013 | 31.41 | 31.48 | 31.38 | 31.41 | 815,795 | -0.02(-0.06%) |
May 15, 2013 | 31.49 | 31.53 | 31.38 | 31.43 | 541,508 | -0.25(-0.80%) |
May 13, 2013 | 31.70 | 31.72 | 31.60 | 31.69 | 741,058 | -0.04(-0.13%) |
May 10, 2013 | 31.77 | 31.79 | 31.59 | 31.73 | 1,194,112 | -0.15(-0.48%) |
May 09, 2013 | 31.98 | 31.99 | 31.81 | 31.88 | 593,981 | -0.08(-0.24%) |
May 08, 2013 | 31.86 | 31.98 | 31.86 | 31.96 | 551,147 | +0.14(+0.43%) |
May 07, 2013 | 31.77 | 31.86 | 31.77 | 31.82 | 436,592 | +0.06(+0.20%) |
May 06, 2013 | 31.79 | 31.80 | 31.74 | 31.76 | 445,051 | -0.02(-0.06%) |
May 03, 2013 | 31.72 | 31.79 | 31.67 | 31.77 | 888,929 | +0.10(+0.32%) |
May 02, 2013 | 31.64 | 31.69 | 31.61 | 31.67 | 655,966 | +0.08(+0.26%) |