Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 29.06 | 29.33 | 28.76 | 28.80 | 3,499,519 | -0.27(-0.94%) |
Jul 30, 2013 | 29.13 | 29.39 | 28.94 | 29.07 | 3,195,685 | -0.01(-0.04%) |
Jul 29, 2013 | 29.21 | 29.24 | 28.88 | 29.08 | 2,768,524 | -0.19(-0.65%) |
Jul 26, 2013 | 29.70 | 29.87 | 28.97 | 29.27 | 6,743,011 | -0.64(-2.15%) |
Jul 25, 2013 | 28.02 | 30.00 | 27.87 | 29.92 | 15,312,844 | +1.78(+6.31%) |
Jul 24, 2013 | 28.05 | 28.40 | 28.05 | 28.14 | 7,355,486 | +0.20(+0.70%) |
Jul 23, 2013 | 28.30 | 28.41 | 27.92 | 27.95 | 5,907,752 | -0.31(-1.10%) |
Jul 22, 2013 | 28.57 | 28.67 | 28.23 | 28.26 | 4,843,104 | -0.19(-0.67%) |
Jul 19, 2013 | 28.62 | 28.68 | 28.21 | 28.45 | 5,633,811 | -0.09(-0.31%) |
Jul 18, 2013 | 28.49 | 28.81 | 28.46 | 28.54 | 4,675,945 | +0.05(+0.17%) |
Jul 17, 2013 | 29.08 | 29.17 | 28.32 | 28.49 | 6,138,580 | -0.36(-1.24%) |
Jul 16, 2013 | 28.69 | 28.91 | 28.55 | 28.85 | 5,549,880 | +0.17(+0.58%) |
Jul 15, 2013 | 28.58 | 28.75 | 28.37 | 28.68 | 4,519,642 | -0.01(-0.04%) |
Jul 12, 2013 | 28.21 | 28.76 | 28.13 | 28.69 | 7,237,135 | +0.34(+1.20%) |
Jul 11, 2013 | 28.08 | 28.40 | 27.97 | 28.35 | 6,750,599 | +0.67(+2.41%) |
Jul 10, 2013 | 27.86 | 27.88 | 27.53 | 27.68 | 5,586,908 | -0.27(-0.96%) |
Jul 09, 2013 | 27.94 | 28.05 | 27.80 | 27.95 | 4,927,285 | +0.19(+0.69%) |
Jul 08, 2013 | 27.75 | 27.93 | 27.68 | 27.76 | 4,386,792 | +0.15(+0.54%) |
Jul 05, 2013 | 27.52 | 27.65 | 27.33 | 27.61 | 2,559,851 | +0.33(+1.20%) |
Jul 03, 2013 | 27.06 | 27.33 | 27.00 | 27.28 | 3,340,860 | +0.01(+0.04%) |
Jul 02, 2013 | 26.89 | 27.32 | 26.85 | 27.27 | 8,194,536 | +0.37(+1.37%) |
Jul 01, 2013 | 26.56 | 26.95 | 26.56 | 26.90 | 6,854,829 | +0.49(+1.85%) |
Jun 28, 2013 | 26.02 | 26.54 | 25.72 | 26.41 | 16,225,405 | +0.24(+0.93%) |
Jun 27, 2013 | 26.44 | 26.60 | 26.15 | 26.17 | 5,469,435 | -0.14(-0.52%) |
Jun 26, 2013 | 26.05 | 26.35 | 25.79 | 26.31 | 5,847,085 | +0.49(+1.89%) |
Jun 25, 2013 | 25.84 | 25.98 | 25.56 | 25.82 | 6,260,607 | +0.25(+0.98%) |
Jun 24, 2013 | 25.55 | 25.76 | 25.25 | 25.57 | 8,265,763 | -0.42(-1.63%) |
Jun 21, 2013 | 26.77 | 26.77 | 25.33 | 25.99 | 9,968,165 | -0.39(-1.49%) |
Jun 20, 2013 | 26.88 | 27.05 | 26.28 | 26.38 | 5,333,121 | -0.90(-3.30%) |
Jun 19, 2013 | 27.37 | 27.75 | 27.28 | 27.28 | 4,697,178 | -0.12(-0.44%) |
Jun 18, 2013 | 27.60 | 27.71 | 27.21 | 27.40 | 4,546,298 | -0.17(-0.63%) |
Jun 17, 2013 | 27.29 | 27.84 | 27.27 | 27.58 | 4,705,485 | +0.54(+2.01%) |
Jun 14, 2013 | 27.19 | 27.33 | 26.97 | 27.03 | 3,524,333 | -0.16(-0.57%) |
Jun 13, 2013 | 26.59 | 27.24 | 26.27 | 27.19 | 6,133,459 | +0.94(+3.59%) |
Jun 12, 2013 | 27.30 | 27.36 | 26.24 | 26.25 | 5,279,529 | -0.76(-2.82%) |
Jun 11, 2013 | 26.83 | 27.17 | 26.72 | 27.01 | 3,675,659 | -0.15(-0.55%) |
Jun 10, 2013 | 27.19 | 27.35 | 26.96 | 27.16 | 5,601,741 | -0.04(-0.13%) |
Jun 07, 2013 | 27.02 | 27.24 | 26.92 | 27.19 | 7,019,026 | +0.36(+1.33%) |
Jun 06, 2013 | 26.41 | 26.84 | 26.40 | 26.84 | 5,653,248 | +0.42(+1.58%) |
Jun 05, 2013 | 27.03 | 27.11 | 26.41 | 26.42 | 7,693,798 | -0.71(-2.61%) |
Jun 04, 2013 | 27.44 | 27.63 | 26.90 | 27.13 | 6,072,183 | -0.25(-0.91%) |
Jun 03, 2013 | 27.55 | 27.59 | 26.81 | 27.38 | 5,728,293 | -0.13(-0.48%) |
May 31, 2013 | 27.74 | 28.14 | 27.51 | 27.51 | 4,019,202 | -0.41(-1.45%) |
May 30, 2013 | 27.95 | 28.18 | 27.79 | 27.92 | 3,664,720 | -0.02(-0.06%) |
May 29, 2013 | 28.27 | 28.33 | 27.75 | 27.93 | 6,069,110 | -0.58(-2.05%) |
May 28, 2013 | 28.46 | 28.88 | 28.42 | 28.52 | 4,667,155 | +0.47(+1.68%) |
May 24, 2013 | 28.01 | 28.20 | 27.78 | 28.05 | 3,624,382 | -0.08(-0.28%) |
May 23, 2013 | 27.28 | 28.26 | 27.25 | 28.12 | 6,981,212 | +0.41(+1.46%) |
May 22, 2013 | 28.34 | 28.60 | 27.58 | 27.72 | 5,870,610 | -0.57(-2.00%) |
May 21, 2013 | 28.20 | 28.44 | 28.00 | 28.29 | 4,488,277 | +0.14(+0.51%) |
May 20, 2013 | 28.47 | 28.73 | 28.09 | 28.14 | 5,257,648 | -0.40(-1.39%) |
May 17, 2013 | 28.26 | 28.59 | 28.23 | 28.54 | 5,165,024 | +0.45(+1.60%) |
May 16, 2013 | 28.78 | 28.97 | 27.97 | 28.09 | 7,773,264 | -0.75(-2.59%) |
May 15, 2013 | 28.46 | 28.99 | 28.32 | 28.84 | 5,815,806 | +0.68(+2.42%) |
May 13, 2013 | 27.51 | 28.21 | 27.49 | 28.16 | 6,997,432 | +0.61(+2.22%) |
May 10, 2013 | 27.75 | 27.82 | 27.30 | 27.54 | 4,937,700 | -0.25(-0.90%) |
May 09, 2013 | 27.79 | 27.95 | 27.62 | 27.79 | 3,876,351 | +0.01(+0.02%) |
May 08, 2013 | 27.49 | 27.90 | 27.41 | 27.79 | 4,537,478 | +0.23(+0.84%) |
May 07, 2013 | 27.18 | 27.60 | 27.16 | 27.56 | 6,017,876 | +0.37(+1.37%) |
May 06, 2013 | 27.02 | 27.31 | 26.83 | 27.18 | 4,890,109 | +0.16(+0.59%) |
May 03, 2013 | 26.66 | 27.19 | 26.22 | 27.02 | 7,558,179 | +0.80(+3.05%) |
May 02, 2013 | 25.99 | 26.51 | 25.58 | 26.22 | 18,849,026 | -0.96(-3.53%) |