Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 28.14 | 28.31 | 27.95 | 27.96 | 5,738,880 | -0.22(-0.77%) |
Jul 30, 2013 | 28.28 | 28.44 | 28.03 | 28.17 | 4,936,761 | -0.05(-0.17%) |
Jul 29, 2013 | 28.39 | 28.64 | 28.12 | 28.22 | 4,396,695 | -0.32(-1.12%) |
Jul 26, 2013 | 28.51 | 28.63 | 28.14 | 28.54 | 5,386,501 | -0.08(-0.29%) |
Jul 25, 2013 | 28.02 | 28.65 | 27.86 | 28.62 | 5,836,628 | +0.58(+2.07%) |
Jul 24, 2013 | 28.26 | 28.65 | 27.82 | 28.04 | 5,213,916 | -0.15(-0.53%) |
Jul 23, 2013 | 28.52 | 28.55 | 27.91 | 28.19 | 5,429,232 | -0.20(-0.69%) |
Jul 22, 2013 | 28.56 | 28.52 | 28.29 | 28.39 | 4,537,634 | +0.03(+0.10%) |
Jul 19, 2013 | 28.88 | 28.89 | 28.25 | 28.36 | 9,541,295 | -0.54(-1.88%) |
Jul 18, 2013 | 29.18 | 29.26 | 28.86 | 28.91 | 4,327,615 | -0.13(-0.45%) |
Jul 17, 2013 | 29.29 | 29.29 | 28.93 | 29.04 | 2,762,055 | -0.19(-0.64%) |
Jul 16, 2013 | 29.60 | 29.68 | 29.17 | 29.22 | 4,586,053 | -0.39(-1.33%) |
Jul 15, 2013 | 29.36 | 29.68 | 29.17 | 29.62 | 4,480,934 | +0.22(+0.73%) |
Jul 12, 2013 | 29.09 | 29.43 | 29.08 | 29.40 | 5,790,849 | +0.40(+1.39%) |
Jul 11, 2013 | 29.48 | 29.50 | 28.92 | 29.00 | 4,786,041 | -0.11(-0.39%) |
Jul 10, 2013 | 29.15 | 29.30 | 28.58 | 29.11 | 6,957,307 | +0.06(+0.19%) |
Jul 09, 2013 | 29.19 | 29.45 | 29.02 | 29.06 | 9,290,865 | +0.04(+0.13%) |
Jul 08, 2013 | 28.56 | 29.05 | 28.34 | 29.02 | 16,721,158 | +0.72(+2.55%) |
Jul 05, 2013 | 27.96 | 28.31 | 27.93 | 28.30 | 11,537,484 | +0.83(+3.04%) |
Jul 03, 2013 | 27.83 | 27.89 | 27.17 | 27.46 | 13,788,154 | -0.39(-1.41%) |
Jul 02, 2013 | 28.34 | 28.91 | 27.78 | 27.85 | 11,900,000 | -0.85(-2.97%) |
Jul 01, 2013 | 29.09 | 29.13 | 28.26 | 28.71 | 18,766,964 | -0.26(-0.91%) |
Jun 28, 2013 | 28.98 | 29.44 | 28.64 | 28.97 | 20,705,496 | -0.07(-0.26%) |
Jun 26, 2013 | 29.82 | 29.92 | 29.00 | 29.05 | 25,363,292 | -0.49(-1.65%) |
Jun 25, 2013 | 28.89 | 29.66 | 28.61 | 29.53 | 14,406,694 | +1.04(+3.65%) |
Jun 24, 2013 | 28.28 | 28.61 | 27.57 | 28.49 | 42,252,476 | -0.21(-0.72%) |
Jun 21, 2013 | 28.65 | 29.16 | 28.46 | 28.70 | 35,926,364 | +0.38(+1.36%) |
Jun 20, 2013 | 28.97 | 29.11 | 28.18 | 28.31 | 15,927,043 | -0.76(-2.61%) |
Jun 19, 2013 | 29.13 | 29.30 | 28.91 | 29.07 | 25,038,914 | -0.17(-0.58%) |
Jun 18, 2013 | 29.38 | 29.44 | 29.03 | 29.24 | 25,894,862 | +0.21(+0.71%) |
Jun 17, 2013 | 29.45 | 29.79 | 28.80 | 29.04 | 28,559,840 | +0.15(+0.52%) |
Jun 14, 2013 | 29.07 | 29.32 | 28.71 | 28.89 | 11,371,849 | -0.35(-1.19%) |
Jun 13, 2013 | 29.51 | 29.59 | 28.95 | 29.23 | 6,237,286 | -0.34(-1.14%) |
Jun 12, 2013 | 29.97 | 30.04 | 29.45 | 29.57 | 8,155,051 | -0.16(-0.54%) |
Jun 11, 2013 | 29.73 | 30.03 | 29.45 | 29.73 | 6,789,279 | -0.29(-0.97%) |
Jun 10, 2013 | 29.85 | 30.12 | 29.51 | 30.02 | 5,322,809 | +0.48(+1.62%) |
Jun 07, 2013 | 30.26 | 30.33 | 29.27 | 29.54 | 5,474,276 | -0.54(-1.81%) |
Jun 06, 2013 | 30.17 | 30.30 | 29.58 | 30.09 | 3,112,359 | -0.08(-0.28%) |
Jun 05, 2013 | 30.41 | 30.41 | 29.78 | 30.17 | 3,755,567 | -0.22(-0.71%) |
Jun 04, 2013 | 30.79 | 30.94 | 29.86 | 30.39 | 4,812,279 | -0.33(-1.07%) |
Jun 03, 2013 | 30.02 | 30.80 | 29.36 | 30.72 | 3,623,968 | +0.70(+2.34%) |
May 31, 2013 | 30.29 | 30.33 | 29.82 | 30.01 | 6,943,713 | -0.23(-0.74%) |
May 30, 2013 | 30.73 | 31.04 | 30.11 | 30.24 | 4,194,627 | -0.67(-2.15%) |
May 29, 2013 | 32.12 | 32.12 | 30.84 | 30.90 | 3,300,686 | -1.23(-3.82%) |
May 28, 2013 | 31.70 | 32.15 | 31.50 | 32.13 | 5,289,034 | +0.75(+2.39%) |
May 24, 2013 | 31.14 | 31.53 | 30.51 | 31.38 | 6,303,158 | +0.58(+1.89%) |
May 23, 2013 | 31.18 | 31.70 | 30.68 | 30.80 | 9,605,170 | -0.67(-2.12%) |
May 22, 2013 | 30.53 | 31.88 | 29.78 | 31.47 | 27,728,252 | +0.48(+1.54%) |
May 21, 2013 | 31.48 | 31.64 | 30.94 | 30.99 | 1,804,450 | -0.63(-1.99%) |
May 20, 2013 | 31.79 | 31.89 | 31.51 | 31.62 | 784,401 | -0.18(-0.56%) |
May 17, 2013 | 31.28 | 31.79 | 31.13 | 31.79 | 1,026,201 | +0.48(+1.53%) |
May 16, 2013 | 31.40 | 31.70 | 31.10 | 31.32 | 1,364,235 | +0.56(+1.83%) |
May 15, 2013 | 30.89 | 31.01 | 30.54 | 30.75 | 600,512 | -0.23(-0.76%) |
May 13, 2013 | 31.01 | 31.41 | 30.72 | 30.99 | 467,686 | -0.13(-0.42%) |
May 10, 2013 | 31.46 | 31.52 | 30.92 | 31.12 | 569,381 | -0.35(-1.10%) |
May 09, 2013 | 31.24 | 31.58 | 31.21 | 31.47 | 1,041,854 | +0.27(+0.87%) |
May 08, 2013 | 30.95 | 31.36 | 30.69 | 31.19 | 1,102,602 | +0.36(+1.16%) |
May 07, 2013 | 31.02 | 31.02 | 30.29 | 30.84 | 747,089 | -0.06(-0.18%) |
May 06, 2013 | 31.28 | 31.41 | 30.72 | 30.89 | 537,000 | -0.25(-0.81%) |
May 03, 2013 | 31.53 | 31.27 | 31.10 | 31.15 | 1,065,030 | -0.07(-0.21%) |
May 02, 2013 | 31.31 | 31.77 | 31.05 | 31.21 | 742,369 | -0.10(-0.33%) |