Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 27.38 | 27.75 | 26.96 | 27.40 | 621,501 | +0.01(+0.03%) |
Jul 30, 2013 | 27.66 | 27.92 | 27.37 | 27.40 | 543,500 | -0.13(-0.45%) |
Jul 29, 2013 | 27.69 | 27.76 | 27.46 | 27.52 | 808,155 | -0.22(-0.80%) |
Jul 26, 2013 | 27.10 | 27.88 | 27.01 | 27.74 | 645,681 | +0.54(+1.97%) |
Jul 25, 2013 | 27.26 | 27.37 | 27.10 | 27.21 | 808,250 | -0.03(-0.11%) |
Jul 24, 2013 | 27.77 | 27.81 | 27.09 | 27.23 | 698,311 | -0.49(-1.75%) |
Jul 23, 2013 | 27.79 | 28.18 | 27.64 | 27.72 | 622,155 | +0.03(+0.11%) |
Jul 22, 2013 | 27.46 | 28.09 | 27.46 | 27.69 | 778,507 | +0.24(+0.86%) |
Jul 19, 2013 | 27.32 | 27.52 | 27.26 | 27.46 | 795,093 | +0.12(+0.43%) |
Jul 18, 2013 | 27.06 | 27.51 | 26.93 | 27.34 | 770,984 | +0.26(+0.98%) |
Jul 17, 2013 | 27.50 | 27.51 | 26.95 | 27.07 | 1,490,440 | -0.44(-1.60%) |
Jul 16, 2013 | 27.96 | 28.03 | 27.45 | 27.51 | 1,551,669 | -0.35(-1.24%) |
Jul 15, 2013 | 27.87 | 28.02 | 27.71 | 27.86 | 537,536 | +0.05(+0.19%) |
Jul 12, 2013 | 27.92 | 28.07 | 27.74 | 27.81 | 636,292 | -0.08(-0.29%) |
Jul 11, 2013 | 27.74 | 28.02 | 27.59 | 27.89 | 1,584,435 | +0.42(+1.53%) |
Jul 10, 2013 | 27.68 | 27.73 | 27.35 | 27.47 | 603,361 | -0.16(-0.59%) |
Jul 09, 2013 | 27.59 | 27.76 | 27.61 | 27.63 | 977,768 | +0.02(+0.08%) |
Jul 08, 2013 | 27.63 | 27.80 | 27.54 | 27.61 | 890,179 | -0.01(-0.05%) |
Jul 05, 2013 | 27.94 | 27.96 | 27.38 | 27.62 | 1,166,851 | -0.17(-0.61%) |
Jul 03, 2013 | 28.20 | 28.24 | 27.66 | 27.79 | 635,421 | -0.43(-1.54%) |
Jul 02, 2013 | 27.97 | 28.48 | 27.95 | 28.23 | 1,177,597 | +0.16(+0.58%) |
Jul 01, 2013 | 28.57 | 28.91 | 27.94 | 28.07 | 1,887,033 | -0.63(-2.20%) |
Jun 28, 2013 | 27.55 | 28.73 | 27.30 | 28.70 | 4,270,563 | +2.51(+9.58%) |
Jun 26, 2013 | 25.75 | 26.25 | 25.74 | 26.19 | 1,229,413 | +0.04(+0.17%) |
Jun 25, 2013 | 26.07 | 26.32 | 25.90 | 26.15 | 1,165,513 | +0.26(+1.02%) |
Jun 24, 2013 | 25.75 | 26.35 | 25.40 | 25.88 | 1,333,347 | -0.07(-0.26%) |
Jun 21, 2013 | 26.29 | 26.51 | 25.74 | 25.95 | 2,893,078 | -0.19(-0.73%) |
Jun 20, 2013 | 26.99 | 26.99 | 25.93 | 26.14 | 2,285,337 | -1.07(-3.95%) |
Jun 19, 2013 | 27.40 | 27.67 | 27.17 | 27.21 | 2,872,699 | -0.24(-0.88%) |
Jun 18, 2013 | 27.15 | 27.55 | 27.15 | 27.46 | 1,665,571 | +0.32(+1.17%) |
Jun 17, 2013 | 27.35 | 27.35 | 26.95 | 27.14 | 2,601,432 | +0.36(+1.35%) |
Jun 14, 2013 | 25.90 | 26.88 | 25.84 | 26.78 | 2,853,847 | +1.02(+3.94%) |
Jun 13, 2013 | 25.19 | 25.79 | 25.15 | 25.76 | 5,078,562 | +0.58(+2.31%) |
Jun 12, 2013 | 25.16 | 25.45 | 24.92 | 25.18 | 2,415,693 | +0.17(+0.68%) |
Jun 11, 2013 | 25.11 | 25.29 | 24.79 | 25.01 | 2,249,943 | -0.31(-1.22%) |
Jun 10, 2013 | 25.18 | 25.38 | 24.90 | 25.32 | 1,498,385 | +0.11(+0.44%) |
Jun 07, 2013 | 25.36 | 25.43 | 25.01 | 25.21 | 1,714,563 | -0.02(-0.09%) |
Jun 06, 2013 | 24.71 | 25.35 | 24.57 | 25.23 | 4,990,030 | +0.19(+0.76%) |
Jun 05, 2013 | 26.23 | 26.66 | 24.93 | 25.04 | 6,758,373 | -1.05(-4.03%) |
Jun 04, 2013 | 27.55 | 27.55 | 25.66 | 26.09 | 7,409,044 | -2.30(-8.09%) |
Jun 03, 2013 | 28.15 | 28.47 | 27.88 | 28.39 | 1,565,567 | +0.24(+0.86%) |
May 31, 2013 | 27.95 | 28.62 | 27.58 | 28.15 | 2,804,040 | +0.06(+0.21%) |
May 30, 2013 | 28.51 | 28.51 | 27.18 | 28.09 | 4,348,559 | -0.30(-1.06%) |
May 29, 2013 | 29.29 | 29.36 | 28.39 | 28.39 | 3,531,745 | -0.98(-3.33%) |
May 28, 2013 | 30.01 | 30.23 | 29.36 | 29.37 | 1,464,637 | -0.39(-1.31%) |
May 24, 2013 | 29.98 | 30.07 | 29.61 | 29.76 | 813,637 | -0.33(-1.10%) |
May 23, 2013 | 30.38 | 30.43 | 29.62 | 30.09 | 2,018,056 | -0.51(-1.68%) |
May 22, 2013 | 31.38 | 31.71 | 30.42 | 30.60 | 930,464 | -0.76(-2.42%) |
May 21, 2013 | 31.26 | 31.77 | 31.23 | 31.36 | 1,473,338 | +0.13(+0.42%) |
May 20, 2013 | 31.27 | 31.35 | 31.10 | 31.23 | 1,464,429 | -0.03(-0.09%) |
May 17, 2013 | 31.53 | 31.63 | 31.05 | 31.26 | 1,073,021 | -0.20(-0.63%) |
May 16, 2013 | 31.94 | 32.04 | 31.44 | 31.46 | 867,512 | -0.49(-1.52%) |
May 15, 2013 | 31.55 | 32.06 | 31.55 | 31.94 | 1,397,938 | +0.40(+1.26%) |
May 13, 2013 | 32.02 | 32.10 | 31.54 | 31.55 | 771,491 | -0.52(-1.61%) |
May 10, 2013 | 32.08 | 32.24 | 31.93 | 32.06 | 502,209 | -0.05(-0.16%) |
May 09, 2013 | 32.72 | 32.82 | 31.77 | 32.11 | 835,856 | -0.55(-1.69%) |
May 08, 2013 | 33.17 | 33.49 | 32.54 | 32.66 | 1,174,548 | -0.69(-2.07%) |
May 07, 2013 | 32.59 | 33.64 | 31.10 | 33.36 | 2,053,743 | +0.77(+2.35%) |
May 06, 2013 | 32.32 | 32.72 | 32.30 | 32.59 | 957,535 | +0.36(+1.12%) |
May 03, 2013 | 32.19 | 32.51 | 32.11 | 32.23 | 1,086,266 | +0.29(+0.90%) |
May 02, 2013 | 31.92 | 32.17 | 31.79 | 31.94 | 1,073,766 | +0.13(+0.39%) |