Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 28.19 | 28.47 | 28.14 | 28.32 | 3,808,860 | +0.06(+0.20%) |
Jul 30, 2013 | 28.40 | 28.43 | 28.23 | 28.26 | 3,487,962 | -0.02(-0.07%) |
Jul 29, 2013 | 28.12 | 28.35 | 28.12 | 28.28 | 1,923,846 | +0.01(+0.02%) |
Jul 26, 2013 | 28.25 | 28.32 | 28.00 | 28.28 | 2,718,882 | -0.46(-1.60%) |
Jul 25, 2013 | 28.53 | 28.74 | 28.51 | 28.74 | 1,350,879 | -0.25(-0.87%) |
Jul 24, 2013 | 29.27 | 29.27 | 28.91 | 28.99 | 1,191,893 | -0.08(-0.26%) |
Jul 23, 2013 | 29.29 | 29.31 | 29.04 | 29.06 | 1,275,863 | -0.18(-0.62%) |
Jul 22, 2013 | 29.37 | 29.45 | 29.21 | 29.24 | 1,380,469 | -0.10(-0.33%) |
Jul 19, 2013 | 29.06 | 29.38 | 29.03 | 29.34 | 1,356,630 | +0.08(+0.26%) |
Jul 18, 2013 | 29.34 | 29.47 | 29.25 | 29.27 | 1,075,915 | +0.05(+0.19%) |
Jul 17, 2013 | 29.47 | 29.50 | 29.13 | 29.21 | 1,509,124 | -0.38(-1.29%) |
Jul 16, 2013 | 29.57 | 29.62 | 29.42 | 29.59 | 875,747 | -0.15(-0.49%) |
Jul 15, 2013 | 29.64 | 29.75 | 29.60 | 29.74 | 449,690 | +0.22(+0.73%) |
Jul 12, 2013 | 29.44 | 29.58 | 29.43 | 29.52 | 671,107 | -0.10(-0.35%) |
Jul 11, 2013 | 29.40 | 29.66 | 29.16 | 29.63 | 1,190,590 | +0.85(+2.95%) |
Jul 10, 2013 | 28.59 | 28.86 | 28.58 | 28.78 | 1,454,412 | +0.12(+0.41%) |
Jul 09, 2013 | 28.71 | 28.69 | 28.55 | 28.66 | 734,215 | +0.09(+0.32%) |
Jul 08, 2013 | 28.68 | 28.71 | 28.51 | 28.57 | 1,082,376 | +0.10(+0.37%) |
Jul 05, 2013 | 28.51 | 28.51 | 28.19 | 28.46 | 1,505,976 | +0.22(+0.79%) |
Jul 03, 2013 | 28.05 | 28.25 | 27.98 | 28.24 | 579,169 | -0.04(-0.15%) |
Jul 02, 2013 | 28.19 | 28.43 | 28.18 | 28.28 | 856,351 | -0.04(-0.15%) |
Jul 01, 2013 | 28.28 | 28.42 | 28.23 | 28.32 | 1,064,297 | +0.13(+0.47%) |
Jun 28, 2013 | 28.32 | 28.33 | 28.14 | 28.19 | 1,283,402 | +0.12(+0.42%) |
Jun 27, 2013 | 27.84 | 28.20 | 27.84 | 28.07 | 1,449,275 | +0.34(+1.23%) |
Jun 26, 2013 | 27.59 | 27.82 | 27.57 | 27.73 | 1,050,586 | +0.43(+1.56%) |
Jun 25, 2013 | 27.25 | 27.36 | 27.02 | 27.31 | 927,189 | +0.13(+0.46%) |
Jun 24, 2013 | 26.90 | 27.34 | 26.90 | 27.18 | 1,452,000 | -0.38(-1.39%) |
Jun 21, 2013 | 27.91 | 27.93 | 27.36 | 27.56 | 1,274,394 | +0.01(+0.03%) |
Jun 20, 2013 | 27.97 | 28.08 | 27.54 | 27.56 | 1,859,138 | -1.17(-4.08%) |
Jun 19, 2013 | 29.17 | 29.31 | 28.73 | 28.73 | 1,326,314 | -0.31(-1.08%) |
Jun 18, 2013 | 29.05 | 29.08 | 28.83 | 29.04 | 1,093,467 | -0.01(-0.02%) |
Jun 17, 2013 | 29.12 | 29.23 | 28.91 | 29.05 | 947,262 | +0.32(+1.12%) |
Jun 14, 2013 | 28.60 | 28.81 | 28.60 | 28.73 | 1,185,798 | -0.18(-0.63%) |
Jun 13, 2013 | 28.60 | 28.97 | 28.56 | 28.91 | 1,333,321 | +0.01(+0.05%) |
Jun 12, 2013 | 29.05 | 29.06 | 28.87 | 28.90 | 1,160,379 | +0.08(+0.27%) |
Jun 11, 2013 | 28.44 | 28.90 | 28.41 | 28.82 | 1,648,928 | -0.20(-0.70%) |
Jun 10, 2013 | 28.93 | 29.07 | 28.85 | 29.02 | 1,258,532 | -0.13(-0.45%) |
Jun 07, 2013 | 28.74 | 29.24 | 28.71 | 29.15 | 1,077,607 | +0.17(+0.58%) |
Jun 06, 2013 | 28.93 | 29.04 | 28.74 | 28.99 | 1,238,418 | +0.12(+0.41%) |
Jun 05, 2013 | 29.19 | 29.19 | 28.86 | 28.87 | 987,227 | -0.54(-1.85%) |
Jun 04, 2013 | 29.60 | 29.62 | 29.30 | 29.41 | 1,389,132 | -0.05(-0.17%) |
Jun 03, 2013 | 29.46 | 29.58 | 29.24 | 29.46 | 2,189,342 | +0.18(+0.62%) |
May 31, 2013 | 29.36 | 29.54 | 29.28 | 29.28 | 3,037,213 | -0.56(-1.87%) |
May 30, 2013 | 29.82 | 29.93 | 29.77 | 29.84 | 1,082,878 | -0.09(-0.30%) |
May 29, 2013 | 29.83 | 29.98 | 29.74 | 29.93 | 3,523,533 | -0.24(-0.81%) |
May 28, 2013 | 30.49 | 30.58 | 30.10 | 30.17 | 930,710 | +0.04(+0.14%) |
May 24, 2013 | 30.05 | 30.21 | 29.94 | 30.13 | 1,084,303 | -0.04(-0.14%) |
May 23, 2013 | 30.02 | 30.25 | 29.88 | 30.17 | 1,061,256 | +0.16(+0.53%) |
May 22, 2013 | 30.12 | 30.37 | 29.96 | 30.01 | 1,371,611 | -0.14(-0.46%) |
May 21, 2013 | 30.09 | 30.30 | 29.94 | 30.15 | 1,140,630 | -0.01(-0.02%) |
May 20, 2013 | 30.14 | 30.25 | 30.08 | 30.16 | 1,067,427 | +0.03(+0.12%) |
May 17, 2013 | 29.98 | 30.14 | 29.98 | 30.12 | 783,532 | -0.02(-0.07%) |
May 16, 2013 | 30.24 | 30.34 | 30.12 | 30.14 | 826,327 | -0.20(-0.67%) |
May 15, 2013 | 30.21 | 30.36 | 30.19 | 30.35 | 807,020 | +0.64(+2.16%) |
May 13, 2013 | 29.76 | 29.83 | 29.68 | 29.70 | 1,200,859 | +0.06(+0.19%) |
May 10, 2013 | 29.68 | 29.69 | 29.56 | 29.65 | 909,763 | +0.03(+0.12%) |
May 09, 2013 | 29.77 | 29.84 | 29.56 | 29.61 | 1,085,537 | -0.40(-1.35%) |
May 08, 2013 | 30.05 | 30.17 | 29.93 | 30.02 | 1,231,264 | +0.08(+0.25%) |
May 07, 2013 | 29.87 | 29.98 | 29.79 | 29.94 | 1,301,435 | +0.05(+0.16%) |
May 06, 2013 | 30.11 | 30.14 | 29.85 | 29.89 | 744,131 | -0.14(-0.46%) |
May 03, 2013 | 30.04 | 30.06 | 29.83 | 30.03 | 1,364,861 | +0.20(+0.67%) |
May 02, 2013 | 29.75 | 29.93 | 29.73 | 29.83 | 1,116,048 | -0.07(-0.23%) |