Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 29.14 | 29.42 | 28.99 | 29.29 | 0 | +0.31(+1.08%) |
Jul 30, 2013 | 28.96 | 29.20 | 28.88 | 28.98 | 0 | +0.13(+0.44%) |
Jul 29, 2013 | 28.88 | 29.15 | 28.82 | 28.85 | 0 | -0.39(-1.33%) |
Jul 26, 2013 | 28.98 | 29.25 | 28.97 | 29.24 | 0 | -0.10(-0.36%) |
Jul 25, 2013 | 29.09 | 29.36 | 28.96 | 29.35 | 12,293,560 | +0.24(+0.82%) |
Jul 24, 2013 | 29.14 | 29.32 | 28.91 | 29.11 | 0 | +0.00(+0.00%) |
Jul 23, 2013 | 28.90 | 29.66 | 28.85 | 29.11 | 29,368,286 | +1.13(+4.04%) |
Jul 22, 2013 | 27.96 | 28.04 | 27.83 | 27.98 | 10,548,047 | +0.12(+0.43%) |
Jul 19, 2013 | 28.06 | 28.11 | 27.76 | 27.86 | 11,019,102 | -0.25(-0.90%) |
Jul 18, 2013 | 28.33 | 28.49 | 28.08 | 28.11 | 9,243,686 | -0.24(-0.84%) |
Jul 17, 2013 | 28.36 | 28.53 | 28.26 | 28.35 | 7,037,925 | +0.07(+0.26%) |
Jul 16, 2013 | 28.33 | 28.37 | 28.13 | 28.28 | 6,944,936 | +0.02(+0.08%) |
Jul 15, 2013 | 28.03 | 28.28 | 27.97 | 28.25 | 0 | +0.22(+0.80%) |
Jul 12, 2013 | 27.81 | 28.03 | 27.67 | 28.03 | 0 | +0.24(+0.86%) |
Jul 11, 2013 | 27.56 | 27.90 | 27.54 | 27.79 | 0 | +0.43(+1.59%) |
Jul 10, 2013 | 26.96 | 27.42 | 26.96 | 27.36 | 9,405,849 | +0.26(+0.97%) |
Jul 09, 2013 | 26.92 | 27.22 | 26.89 | 27.10 | 0 | +0.41(+1.54%) |
Jul 08, 2013 | 27.01 | 27.04 | 26.48 | 26.68 | 0 | -0.23(-0.86%) |
Jul 05, 2013 | 26.74 | 26.93 | 26.56 | 26.92 | 0 | +0.40(+1.49%) |
Jul 03, 2013 | 26.06 | 26.75 | 26.03 | 26.52 | 0 | +0.25(+0.97%) |
Jul 02, 2013 | 26.09 | 26.66 | 26.04 | 26.27 | 0 | +0.06(+0.24%) |
Jul 01, 2013 | 26.13 | 26.45 | 26.12 | 26.20 | 0 | +0.15(+0.56%) |
Jun 28, 2013 | 25.86 | 26.22 | 25.80 | 26.06 | 15,171,276 | +0.00(+0.00%) |
Jun 27, 2013 | 26.21 | 26.31 | 26.06 | 26.06 | 8,988,107 | -0.08(-0.31%) |
Jun 26, 2013 | 26.38 | 26.48 | 26.10 | 26.14 | 0 | -0.04(-0.17%) |
Jun 25, 2013 | 25.89 | 26.29 | 25.77 | 26.18 | 0 | +0.62(+2.43%) |
Jun 24, 2013 | 26.03 | 26.14 | 25.49 | 25.56 | 0 | -0.57(-2.17%) |
Jun 21, 2013 | 26.01 | 26.21 | 25.72 | 26.13 | 19,875,244 | +0.24(+0.94%) |
Jun 20, 2013 | 26.48 | 26.54 | 25.81 | 25.89 | 0 | -0.81(-3.04%) |
Jun 19, 2013 | 27.09 | 27.13 | 26.62 | 26.70 | 0 | -0.31(-1.13%) |
Jun 18, 2013 | 26.83 | 27.17 | 26.68 | 27.01 | 7,612,327 | +0.25(+0.95%) |
Jun 17, 2013 | 26.77 | 27.10 | 26.62 | 26.75 | 0 | +0.22(+0.85%) |
Jun 14, 2013 | 26.44 | 26.74 | 26.35 | 26.53 | 0 | +0.00(+0.00%) |
Jun 13, 2013 | 26.06 | 26.60 | 25.85 | 26.53 | 9,410,884 | +0.52(+1.98%) |
Jun 12, 2013 | 26.54 | 26.57 | 25.91 | 26.01 | 11,206,172 | -0.35(-1.33%) |
Jun 11, 2013 | 26.92 | 26.93 | 26.30 | 26.36 | 13,100,772 | -1.02(-3.71%) |
Jun 10, 2013 | 27.10 | 27.48 | 27.01 | 27.38 | 10,621,242 | +0.33(+1.22%) |
Jun 07, 2013 | 26.90 | 27.10 | 26.66 | 27.05 | 0 | +0.38(+1.43%) |
Jun 06, 2013 | 26.79 | 26.97 | 26.33 | 26.67 | 8,165,119 | -0.15(-0.56%) |
Jun 05, 2013 | 27.37 | 27.37 | 26.77 | 26.82 | 0 | -0.58(-2.10%) |
Jun 04, 2013 | 27.23 | 27.66 | 27.23 | 27.39 | 0 | +0.46(+1.69%) |
Jun 03, 2013 | 26.87 | 27.06 | 26.71 | 26.94 | 11,205,175 | +0.09(+0.33%) |
May 31, 2013 | 26.98 | 27.22 | 26.83 | 26.85 | 10,952,731 | -0.42(-1.54%) |
May 30, 2013 | 26.86 | 27.39 | 26.86 | 27.27 | 20,429,974 | +0.28(+1.05%) |
May 29, 2013 | 26.95 | 27.13 | 26.82 | 26.98 | 10,445,098 | -0.08(-0.30%) |
May 28, 2013 | 27.40 | 27.45 | 27.01 | 27.07 | 7,460,981 | +0.16(+0.58%) |
May 24, 2013 | 26.72 | 26.92 | 26.56 | 26.91 | 0 | +0.00(+0.00%) |
May 23, 2013 | 26.71 | 27.04 | 26.57 | 26.91 | 10,119,480 | -0.02(-0.06%) |
May 22, 2013 | 27.28 | 27.47 | 26.78 | 26.92 | 13,539,066 | -0.44(-1.61%) |
May 21, 2013 | 27.44 | 27.51 | 27.30 | 27.36 | 0 | -0.02(-0.08%) |
May 20, 2013 | 27.48 | 27.54 | 27.35 | 27.39 | 0 | -0.10(-0.38%) |
May 17, 2013 | 27.42 | 27.54 | 27.34 | 27.49 | 0 | +0.13(+0.46%) |
May 16, 2013 | 27.51 | 27.65 | 27.35 | 27.36 | 13,654,640 | -0.16(-0.57%) |
May 15, 2013 | 27.34 | 27.57 | 27.26 | 27.52 | 15,945,370 | +0.20(+0.74%) |
May 13, 2013 | 27.60 | 27.69 | 27.32 | 27.32 | 0 | -0.37(-1.35%) |
May 10, 2013 | 27.84 | 27.84 | 27.56 | 27.69 | 0 | +0.02(+0.08%) |
May 09, 2013 | 27.66 | 27.93 | 27.62 | 27.67 | 10,371,545 | -0.06(-0.22%) |
May 08, 2013 | 27.60 | 27.84 | 27.60 | 27.73 | 0 | +0.04(+0.13%) |
May 07, 2013 | 27.75 | 27.78 | 27.56 | 27.69 | 0 | +0.00(+0.00%) |
May 06, 2013 | 27.81 | 27.85 | 27.52 | 27.69 | 0 | +0.02(+0.08%) |
May 03, 2013 | 27.62 | 27.81 | 27.44 | 27.67 | 0 | +0.23(+0.84%) |
May 02, 2013 | 27.35 | 27.59 | 27.14 | 27.44 | 0 | +0.22(+0.80%) |