Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 29.24 | 29.31 | 28.70 | 28.71 | 1,697,525 | -0.46(-1.59%) |
Jul 30, 2013 | 29.51 | 29.59 | 29.17 | 29.17 | 713,795 | -0.31(-1.04%) |
Jul 29, 2013 | 29.40 | 29.66 | 29.25 | 29.48 | 572,711 | +0.01(+0.02%) |
Jul 26, 2013 | 29.60 | 29.60 | 29.34 | 29.47 | 911,740 | -0.19(-0.64%) |
Jul 25, 2013 | 29.55 | 29.85 | 29.34 | 29.66 | 1,756,785 | +0.09(+0.30%) |
Jul 24, 2013 | 30.34 | 30.35 | 29.24 | 29.58 | 2,012,501 | -0.68(-2.26%) |
Jul 23, 2013 | 30.52 | 30.52 | 30.18 | 30.26 | 755,846 | -0.20(-0.65%) |
Jul 22, 2013 | 30.25 | 30.58 | 30.25 | 30.46 | 645,959 | +0.14(+0.45%) |
Jul 19, 2013 | 30.37 | 30.46 | 30.16 | 30.32 | 856,949 | +0.28(+0.93%) |
Jul 18, 2013 | 30.08 | 30.30 | 29.96 | 30.04 | 1,529,601 | +0.11(+0.37%) |
Jul 17, 2013 | 29.97 | 30.31 | 29.86 | 29.93 | 741,315 | +0.11(+0.37%) |
Jul 16, 2013 | 29.89 | 30.14 | 29.76 | 29.82 | 1,081,709 | -0.08(-0.27%) |
Jul 15, 2013 | 29.75 | 30.07 | 29.61 | 29.90 | 490,913 | +0.23(+0.76%) |
Jul 12, 2013 | 30.05 | 30.05 | 29.44 | 29.68 | 782,745 | -0.08(-0.28%) |
Jul 11, 2013 | 29.50 | 30.05 | 29.50 | 29.76 | 1,299,212 | +0.64(+2.20%) |
Jul 10, 2013 | 29.46 | 29.49 | 28.87 | 29.12 | 1,466,859 | -0.40(-1.34%) |
Jul 09, 2013 | 29.54 | 29.69 | 29.21 | 29.51 | 822,756 | +0.26(+0.89%) |
Jul 08, 2013 | 29.17 | 29.49 | 29.11 | 29.25 | 977,513 | +0.09(+0.30%) |
Jul 05, 2013 | 29.42 | 29.51 | 28.42 | 29.17 | 851,372 | -0.06(-0.21%) |
Jul 03, 2013 | 29.28 | 29.40 | 28.91 | 29.23 | 790,942 | -0.22(-0.74%) |
Jul 02, 2013 | 28.63 | 29.60 | 28.59 | 29.45 | 1,580,029 | +0.94(+3.31%) |
Jul 01, 2013 | 28.80 | 28.91 | 28.40 | 28.50 | 1,425,978 | -0.12(-0.43%) |
Jun 28, 2013 | 28.87 | 28.99 | 28.59 | 28.63 | 1,919,735 | -0.23(-0.80%) |
Jun 27, 2013 | 28.82 | 29.05 | 28.72 | 28.86 | 1,304,611 | +0.29(+1.03%) |
Jun 26, 2013 | 28.65 | 28.87 | 28.28 | 28.56 | 1,208,387 | +0.10(+0.36%) |
Jun 25, 2013 | 28.34 | 28.63 | 27.92 | 28.46 | 1,372,222 | +0.30(+1.07%) |
Jun 24, 2013 | 28.19 | 28.71 | 27.68 | 28.16 | 2,552,468 | -0.43(-1.50%) |
Jun 21, 2013 | 27.76 | 28.84 | 27.76 | 28.59 | 2,948,803 | +0.95(+3.43%) |
Jun 20, 2013 | 28.74 | 28.66 | 27.46 | 27.64 | 2,081,911 | -1.09(-3.80%) |
Jun 19, 2013 | 29.88 | 29.94 | 28.67 | 28.74 | 1,640,894 | -1.10(-3.68%) |
Jun 18, 2013 | 29.28 | 29.96 | 29.10 | 29.83 | 1,693,578 | +0.59(+2.01%) |
Jun 17, 2013 | 29.28 | 29.74 | 29.18 | 29.25 | 2,119,331 | +0.36(+1.25%) |
Jun 14, 2013 | 28.68 | 29.13 | 28.57 | 28.89 | 957,160 | +0.23(+0.81%) |
Jun 13, 2013 | 27.98 | 28.69 | 27.96 | 28.65 | 1,039,186 | +0.66(+2.34%) |
Jun 12, 2013 | 28.56 | 28.74 | 27.96 | 28.00 | 1,015,582 | -0.48(-1.68%) |
Jun 11, 2013 | 28.57 | 28.77 | 28.36 | 28.48 | 1,140,629 | -0.32(-1.10%) |
Jun 10, 2013 | 29.11 | 29.11 | 28.67 | 28.79 | 1,439,205 | -0.23(-0.79%) |
Jun 07, 2013 | 28.88 | 29.07 | 28.43 | 29.02 | 1,257,941 | +0.14(+0.47%) |
Jun 06, 2013 | 28.25 | 28.89 | 28.09 | 28.89 | 801,135 | +0.55(+1.96%) |
Jun 05, 2013 | 28.19 | 28.58 | 28.12 | 28.33 | 912,750 | +0.04(+0.14%) |
Jun 04, 2013 | 28.60 | 28.80 | 27.96 | 28.29 | 1,796,720 | -0.27(-0.95%) |
Jun 03, 2013 | 28.39 | 28.76 | 28.06 | 28.56 | 890,070 | +0.24(+0.84%) |
May 31, 2013 | 28.58 | 28.84 | 28.32 | 28.33 | 955,515 | -0.41(-1.41%) |
May 30, 2013 | 28.47 | 28.78 | 28.40 | 28.73 | 1,148,517 | +0.20(+0.71%) |
May 29, 2013 | 28.88 | 28.90 | 28.27 | 28.53 | 911,929 | -0.60(-2.07%) |
May 28, 2013 | 29.72 | 29.84 | 28.90 | 29.13 | 852,420 | -0.24(-0.83%) |
May 24, 2013 | 29.21 | 29.43 | 28.86 | 29.38 | 666,242 | +0.04(+0.14%) |
May 23, 2013 | 29.44 | 29.54 | 28.88 | 29.33 | 1,667,987 | -0.16(-0.53%) |
May 22, 2013 | 30.42 | 30.63 | 29.38 | 29.49 | 897,756 | -0.91(-2.98%) |
May 21, 2013 | 30.12 | 30.42 | 30.12 | 30.40 | 584,827 | +0.36(+1.19%) |
May 20, 2013 | 30.08 | 30.23 | 29.86 | 30.04 | 769,019 | -0.03(-0.11%) |
May 17, 2013 | 29.84 | 30.09 | 29.70 | 30.07 | 681,737 | +0.30(+1.00%) |
May 16, 2013 | 29.88 | 30.19 | 29.63 | 29.77 | 755,568 | -0.20(-0.68%) |
May 15, 2013 | 29.64 | 29.98 | 29.50 | 29.98 | 887,925 | +0.33(+1.12%) |
May 13, 2013 | 29.57 | 29.65 | 29.34 | 29.65 | 681,589 | +0.08(+0.27%) |
May 10, 2013 | 29.93 | 30.03 | 29.52 | 29.56 | 628,697 | -0.36(-1.20%) |
May 09, 2013 | 30.00 | 30.09 | 29.78 | 29.92 | 858,883 | +0.01(+0.05%) |
May 08, 2013 | 29.88 | 29.92 | 29.68 | 29.91 | 963,990 | +0.03(+0.09%) |
May 07, 2013 | 30.00 | 30.04 | 29.85 | 29.88 | 585,012 | -0.05(-0.18%) |
May 06, 2013 | 29.86 | 30.00 | 29.60 | 29.94 | 674,177 | +0.14(+0.45%) |
May 03, 2013 | 30.00 | 29.93 | 29.75 | 29.80 | 716,534 | +0.05(+0.16%) |
May 02, 2013 | 29.52 | 29.84 | 29.40 | 29.75 | 977,680 | +0.35(+1.20%) |