Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 27.77 | 28.86 | 27.77 | 28.49 | 2,028,625 | +0.72(+2.59%) |
Jul 30, 2013 | 28.52 | 28.84 | 27.69 | 27.77 | 2,143,253 | -0.67(-2.35%) |
Jul 29, 2013 | 28.87 | 29.07 | 28.43 | 28.44 | 1,266,637 | -0.34(-1.18%) |
Jul 26, 2013 | 28.67 | 29.06 | 28.32 | 28.78 | 3,827,682 | +0.02(+0.07%) |
Jul 25, 2013 | 28.02 | 28.92 | 27.98 | 28.76 | 3,833,875 | +0.37(+1.30%) |
Jul 24, 2013 | 29.78 | 29.90 | 28.35 | 28.39 | 2,819,064 | -1.37(-4.59%) |
Jul 23, 2013 | 30.43 | 30.43 | 29.70 | 29.76 | 2,172,610 | -0.30(-1.00%) |
Jul 22, 2013 | 29.81 | 30.22 | 29.94 | 30.06 | 2,996,014 | +0.12(+0.40%) |
Jul 19, 2013 | 30.04 | 30.26 | 29.68 | 29.94 | 3,346,958 | -0.13(-0.43%) |
Jul 18, 2013 | 30.18 | 30.48 | 29.98 | 30.07 | 1,845,834 | +0.05(+0.17%) |
Jul 17, 2013 | 29.92 | 30.37 | 29.73 | 30.02 | 2,155,881 | +0.13(+0.43%) |
Jul 16, 2013 | 29.85 | 29.89 | 29.37 | 29.89 | 5,855,094 | +0.11(+0.37%) |
Jul 15, 2013 | 30.12 | 30.12 | 29.52 | 29.78 | 2,192,812 | -0.28(-0.93%) |
Jul 12, 2013 | 29.17 | 30.07 | 28.95 | 30.06 | 3,060,159 | +0.75(+2.55%) |
Jul 11, 2013 | 29.82 | 29.82 | 28.93 | 29.31 | 2,622,641 | -0.11(-0.37%) |
Jul 10, 2013 | 29.39 | 29.62 | 29.00 | 29.42 | 2,295,228 | -0.03(-0.10%) |
Jul 09, 2013 | 29.77 | 29.84 | 29.39 | 29.45 | 1,943,735 | -0.08(-0.27%) |
Jul 08, 2013 | 29.87 | 29.90 | 29.31 | 29.53 | 2,366,734 | -0.16(-0.54%) |
Jul 05, 2013 | 28.20 | 29.75 | 28.17 | 29.69 | 3,272,628 | +1.62(+5.75%) |
Jul 03, 2013 | 28.27 | 28.46 | 27.94 | 28.07 | 1,356,035 | -0.53(-1.85%) |
Jul 02, 2013 | 28.92 | 28.93 | 28.25 | 28.60 | 2,871,793 | -0.15(-0.52%) |
Jul 01, 2013 | 27.72 | 28.90 | 27.52 | 28.75 | 5,743,823 | +1.07(+3.85%) |
Jun 28, 2013 | 27.06 | 28.02 | 26.96 | 27.68 | 3,951,181 | +0.24(+0.87%) |
Jun 27, 2013 | 28.42 | 28.59 | 27.43 | 27.44 | 3,777,545 | -0.74(-2.62%) |
Jun 26, 2013 | 26.89 | 28.38 | 26.89 | 28.18 | 4,870,619 | +1.55(+5.80%) |
Jun 25, 2013 | 25.69 | 26.68 | 25.53 | 26.64 | 4,043,198 | +1.16(+4.54%) |
Jun 24, 2013 | 25.26 | 26.09 | 24.95 | 25.48 | 5,398,462 | -0.67(-2.56%) |
Jun 21, 2013 | 26.53 | 26.66 | 25.19 | 26.15 | 11,052,165 | -0.22(-0.83%) |
Jun 20, 2013 | 27.00 | 27.00 | 25.83 | 26.37 | 5,611,418 | -1.25(-4.51%) |
Jun 19, 2013 | 27.72 | 27.92 | 27.32 | 27.61 | 2,533,540 | -0.24(-0.86%) |
Jun 18, 2013 | 27.27 | 28.02 | 27.24 | 27.85 | 3,288,928 | +0.35(+1.27%) |
Jun 17, 2013 | 26.59 | 27.92 | 26.43 | 27.50 | 4,298,717 | +0.02(+0.07%) |
Jun 14, 2013 | 27.42 | 27.72 | 27.21 | 27.48 | 3,287,297 | -0.17(-0.61%) |
Jun 13, 2013 | 27.15 | 27.65 | 26.58 | 27.65 | 4,353,274 | +0.35(+1.28%) |
Jun 12, 2013 | 27.92 | 27.94 | 27.07 | 27.30 | 2,734,108 | -0.38(-1.37%) |
Jun 11, 2013 | 27.82 | 28.12 | 27.42 | 27.68 | 2,900,145 | -0.60(-2.12%) |
Jun 10, 2013 | 28.43 | 28.43 | 27.77 | 28.28 | 3,277,466 | +0.01(+0.04%) |
Jun 07, 2013 | 28.07 | 28.63 | 27.88 | 28.27 | 3,967,614 | +0.35(+1.25%) |
Jun 06, 2013 | 27.09 | 27.93 | 26.75 | 27.92 | 5,692,485 | +0.39(+1.41%) |
Jun 05, 2013 | 28.23 | 28.48 | 26.84 | 27.53 | 7,521,700 | -1.24(-4.30%) |
Jun 04, 2013 | 28.95 | 29.46 | 28.29 | 28.77 | 4,338,187 | -0.39(-1.33%) |
Jun 03, 2013 | 29.42 | 29.48 | 28.43 | 29.16 | 4,329,480 | -0.11(-0.37%) |
May 31, 2013 | 29.25 | 29.87 | 29.22 | 29.27 | 9,724,380 | -0.34(-1.15%) |
May 30, 2013 | 29.56 | 30.09 | 29.38 | 29.61 | 3,568,097 | -0.31(-1.03%) |
May 29, 2013 | 29.82 | 30.01 | 29.37 | 29.92 | 2,868,533 | -0.09(-0.30%) |
May 28, 2013 | 30.16 | 30.16 | 29.51 | 30.01 | 4,545,613 | +0.62(+2.10%) |
May 24, 2013 | 29.74 | 29.80 | 28.97 | 29.39 | 3,069,692 | -0.45(-1.50%) |
May 23, 2013 | 28.22 | 29.89 | 27.94 | 29.84 | 6,257,349 | +0.15(+0.50%) |
May 22, 2013 | 30.22 | 31.00 | 29.15 | 29.69 | 6,382,705 | -0.52(-1.72%) |
May 21, 2013 | 30.71 | 30.86 | 30.04 | 30.21 | 4,627,832 | -0.24(-0.79%) |
May 20, 2013 | 31.42 | 31.43 | 30.40 | 30.45 | 6,660,771 | -0.07(-0.23%) |
May 17, 2013 | 30.41 | 30.79 | 30.17 | 30.52 | 4,160,718 | +0.27(+0.89%) |
May 16, 2013 | 30.55 | 30.86 | 30.16 | 30.25 | 3,366,003 | +0.05(+0.16%) |
May 15, 2013 | 30.47 | 30.79 | 29.89 | 30.20 | 3,194,687 | +0.39(+1.30%) |
May 13, 2013 | 29.71 | 30.29 | 29.44 | 29.81 | 3,861,931 | +0.00(+0.00%) |
May 10, 2013 | 28.92 | 29.81 | 28.72 | 29.81 | 3,327,377 | +0.82(+2.82%) |
May 09, 2013 | 28.96 | 29.41 | 28.66 | 28.99 | 3,463,375 | -0.29(-0.99%) |
May 08, 2013 | 29.54 | 29.54 | 28.74 | 29.28 | 3,479,292 | +0.07(+0.24%) |
May 07, 2013 | 29.91 | 29.91 | 29.00 | 29.21 | 2,663,702 | -0.25(-0.85%) |
May 06, 2013 | 29.19 | 29.86 | 29.07 | 29.46 | 4,078,964 | +0.99(+3.47%) |
May 03, 2013 | 27.47 | 29.09 | 28.32 | 28.47 | 4,915,713 | +0.15(+0.53%) |
May 02, 2013 | 28.28 | 28.49 | 27.52 | 28.32 | 2,540,298 | +0.51(+1.83%) |