Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 27.41 | 27.87 | 27.27 | 27.65 | 14,460,877 | +0.43(+1.56%) |
Jul 30, 2013 | 27.67 | 27.90 | 27.22 | 27.22 | 16,942,214 | -0.45(-1.64%) |
Jul 29, 2013 | 28.03 | 28.03 | 27.55 | 27.67 | 11,549,917 | -0.48(-1.71%) |
Jul 26, 2013 | 27.82 | 28.17 | 27.81 | 28.15 | 7,802,082 | +0.04(+0.13%) |
Jul 25, 2013 | 27.89 | 28.19 | 27.86 | 28.12 | 8,888,950 | -0.08(-0.30%) |
Jul 24, 2013 | 28.50 | 28.64 | 28.02 | 28.20 | 10,143,344 | -0.35(-1.23%) |
Jul 23, 2013 | 28.40 | 28.66 | 28.23 | 28.55 | 12,099,728 | -0.01(-0.03%) |
Jul 22, 2013 | 28.98 | 29.13 | 28.27 | 28.56 | 9,698,264 | +0.18(+0.62%) |
Jul 19, 2013 | 28.67 | 28.78 | 28.26 | 28.39 | 11,067,549 | -0.31(-1.10%) |
Jul 18, 2013 | 28.02 | 28.81 | 27.99 | 28.70 | 15,585,466 | +0.80(+2.85%) |
Jul 17, 2013 | 28.02 | 28.18 | 27.70 | 27.90 | 6,809,461 | -0.06(-0.20%) |
Jul 16, 2013 | 27.89 | 28.10 | 27.79 | 27.96 | 7,444,656 | +0.20(+0.73%) |
Jul 15, 2013 | 28.02 | 28.07 | 27.66 | 27.76 | 12,545,348 | -0.18(-0.63%) |
Jul 12, 2013 | 27.83 | 28.00 | 27.66 | 27.93 | 15,852,643 | +0.23(+0.83%) |
Jul 11, 2013 | 28.24 | 28.24 | 27.55 | 27.70 | 19,994,976 | -0.07(-0.27%) |
Jul 10, 2013 | 27.82 | 27.92 | 27.40 | 27.78 | 12,863,108 | -0.06(-0.23%) |
Jul 09, 2013 | 28.22 | 28.32 | 27.72 | 27.84 | 15,670,310 | -0.26(-0.92%) |
Jul 08, 2013 | 28.31 | 28.36 | 27.82 | 28.10 | 13,214,805 | -0.02(-0.07%) |
Jul 05, 2013 | 28.06 | 28.26 | 27.67 | 28.12 | 12,650,944 | +0.68(+2.50%) |
Jul 04, 2013 | 26.90 | 27.50 | 26.64 | 27.43 | 0 | +0.00(+0.00%) |
Jul 03, 2013 | 26.90 | 27.51 | 26.64 | 27.43 | 10,539,355 | +0.41(+1.51%) |
Jul 02, 2013 | 27.53 | 27.53 | 26.95 | 27.03 | 18,028,000 | -0.18(-0.65%) |
Jul 01, 2013 | 26.62 | 27.64 | 26.62 | 27.20 | 14,467,795 | -2.94(-9.76%) |
Jun 28, 2013 | 30.03 | 30.39 | 30.01 | 30.14 | 36,352,684 | -0.10(-0.34%) |
Jun 27, 2013 | 29.91 | 30.58 | 29.89 | 30.25 | 31,048,476 | +0.50(+1.68%) |
Jun 26, 2013 | 29.35 | 29.76 | 29.19 | 29.75 | 22,109,808 | +0.64(+2.19%) |
Jun 25, 2013 | 29.02 | 29.27 | 28.91 | 29.11 | 12,878,780 | +0.30(+1.03%) |
Jun 24, 2013 | 29.01 | 29.02 | 28.46 | 28.81 | 15,428,639 | -0.26(-0.89%) |
Jun 21, 2013 | 29.06 | 29.24 | 28.76 | 29.07 | 22,686,964 | +0.13(+0.45%) |
Jun 20, 2013 | 29.52 | 29.75 | 28.77 | 28.94 | 28,897,004 | -0.88(-2.95%) |
Jun 19, 2013 | 29.58 | 30.22 | 29.39 | 29.82 | 33,086,892 | +0.62(+2.12%) |
Jun 18, 2013 | 28.91 | 29.67 | 28.64 | 29.20 | 43,930,820 | +0.26(+0.90%) |
Jun 17, 2013 | 28.96 | 29.28 | 28.79 | 28.94 | 15,423,343 | -0.01(-0.03%) |
Jun 14, 2013 | 28.89 | 29.25 | 28.77 | 28.95 | 17,765,254 | -0.36(-1.23%) |
Jun 13, 2013 | 28.50 | 29.45 | 28.06 | 29.31 | 28,660,414 | +0.68(+2.39%) |
Jun 12, 2013 | 29.48 | 29.48 | 28.45 | 28.63 | 22,297,762 | -0.68(-2.31%) |
Jun 11, 2013 | 29.10 | 29.63 | 28.75 | 29.30 | 23,810,362 | -0.26(-0.88%) |
Jun 10, 2013 | 29.98 | 30.00 | 29.50 | 29.56 | 11,625,034 | -0.20(-0.68%) |
Jun 07, 2013 | 29.51 | 29.83 | 29.05 | 29.76 | 17,803,190 | +0.32(+1.10%) |
Jun 06, 2013 | 29.04 | 29.49 | 28.63 | 29.44 | 30,087,198 | +0.27(+0.92%) |
Jun 05, 2013 | 29.74 | 29.75 | 29.13 | 29.17 | 22,860,002 | -0.87(-2.89%) |
Jun 04, 2013 | 30.05 | 30.49 | 29.79 | 30.04 | 16,558,524 | -0.01(-0.03%) |
Jun 03, 2013 | 29.76 | 30.06 | 29.23 | 30.05 | 19,411,120 | +0.34(+1.15%) |
May 31, 2013 | 29.76 | 30.20 | 29.69 | 29.71 | 22,505,926 | -0.29(-0.96%) |
May 30, 2013 | 30.31 | 30.52 | 29.99 | 30.00 | 16,027,303 | -0.35(-1.16%) |
May 29, 2013 | 30.52 | 30.55 | 30.12 | 30.35 | 20,035,832 | -0.41(-1.32%) |
May 28, 2013 | 30.41 | 31.00 | 30.41 | 30.75 | 17,379,404 | +0.14(+0.45%) |
May 24, 2013 | 30.25 | 30.81 | 30.08 | 30.62 | 20,769,272 | +0.20(+0.67%) |
May 23, 2013 | 30.72 | 30.73 | 30.18 | 30.41 | 16,763,230 | -0.32(-1.05%) |
May 22, 2013 | 30.69 | 31.38 | 30.60 | 30.74 | 23,659,048 | +0.01(+0.03%) |
May 21, 2013 | 30.61 | 30.83 | 30.34 | 30.73 | 13,292,516 | +0.15(+0.48%) |
May 20, 2013 | 30.59 | 30.72 | 30.50 | 30.58 | 12,394,250 | -0.16(-0.51%) |
May 17, 2013 | 30.63 | 30.80 | 30.50 | 30.74 | 14,916,981 | +0.33(+1.10%) |
May 16, 2013 | 30.58 | 30.89 | 30.37 | 30.40 | 18,601,372 | -0.48(-1.56%) |
May 15, 2013 | 30.79 | 30.91 | 30.58 | 30.88 | 16,199,261 | -0.09(-0.30%) |
May 14, 2013 | 30.96 | 31.15 | 30.87 | 30.98 | 23,981,024 | +0.16(+0.51%) |
May 13, 2013 | 30.62 | 30.91 | 30.42 | 30.82 | 13,778,234 | +0.04(+0.12%) |
May 10, 2013 | 30.62 | 31.02 | 30.60 | 30.78 | 11,680,804 | -0.02(-0.06%) |
May 09, 2013 | 30.60 | 31.49 | 30.53 | 30.80 | 35,575,688 | +1.32(+4.49%) |
May 08, 2013 | 29.61 | 29.71 | 29.07 | 29.48 | 28,002,846 | -0.31(-1.03%) |
May 07, 2013 | 29.72 | 29.85 | 29.57 | 29.78 | 16,216,662 | +0.17(+0.56%) |
May 06, 2013 | 29.50 | 29.71 | 29.43 | 29.62 | 16,323,230 | +0.04(+0.13%) |
May 03, 2013 | 29.87 | 30.10 | 29.53 | 29.58 | 25,678,660 | +0.08(+0.28%) |
May 02, 2013 | 28.91 | 29.79 | 28.77 | 29.50 | 21,039,368 | +0.69(+2.41%) |