Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 29.26 | 29.33 | 28.72 | 28.73 | 1,696,179 | -0.46(-1.59%) |
Jul 30, 2013 | 29.54 | 29.61 | 29.20 | 29.20 | 713,229 | -0.31(-1.04%) |
Jul 29, 2013 | 29.42 | 29.69 | 29.28 | 29.50 | 572,257 | +0.01(+0.02%) |
Jul 26, 2013 | 29.62 | 29.62 | 29.36 | 29.50 | 911,017 | -0.19(-0.64%) |
Jul 25, 2013 | 29.58 | 29.87 | 29.37 | 29.69 | 1,755,393 | +0.09(+0.30%) |
Jul 24, 2013 | 30.36 | 30.37 | 29.26 | 29.60 | 2,010,906 | -0.68(-2.26%) |
Jul 23, 2013 | 30.54 | 30.55 | 30.21 | 30.28 | 755,247 | -0.20(-0.65%) |
Jul 22, 2013 | 30.27 | 30.60 | 30.27 | 30.48 | 645,447 | +0.14(+0.45%) |
Jul 19, 2013 | 30.40 | 30.48 | 30.18 | 30.34 | 856,269 | +0.28(+0.93%) |
Jul 18, 2013 | 30.10 | 30.32 | 29.98 | 30.06 | 1,528,389 | +0.11(+0.36%) |
Jul 17, 2013 | 30.00 | 30.34 | 29.88 | 29.95 | 740,727 | +0.11(+0.37%) |
Jul 16, 2013 | 29.91 | 30.17 | 29.79 | 29.84 | 1,080,851 | -0.08(-0.27%) |
Jul 15, 2013 | 29.78 | 30.09 | 29.63 | 29.93 | 490,524 | +0.23(+0.76%) |
Jul 12, 2013 | 30.07 | 30.07 | 29.46 | 29.70 | 782,124 | -0.08(-0.28%) |
Jul 11, 2013 | 29.52 | 30.07 | 29.52 | 29.78 | 1,298,182 | +0.64(+2.20%) |
Jul 10, 2013 | 29.48 | 29.52 | 28.89 | 29.14 | 1,465,696 | -0.40(-1.34%) |
Jul 09, 2013 | 29.56 | 29.71 | 29.23 | 29.54 | 822,104 | +0.26(+0.89%) |
Jul 08, 2013 | 29.19 | 29.52 | 29.13 | 29.28 | 976,738 | +0.09(+0.30%) |
Jul 05, 2013 | 29.44 | 29.53 | 28.44 | 29.19 | 850,698 | -0.06(-0.21%) |
Jul 03, 2013 | 29.30 | 29.42 | 28.94 | 29.25 | 790,315 | -0.22(-0.74%) |
Jul 02, 2013 | 28.66 | 29.63 | 28.61 | 29.47 | 1,578,777 | +0.94(+3.31%) |
Jul 01, 2013 | 28.82 | 28.94 | 28.42 | 28.53 | 1,424,848 | -0.12(-0.43%) |
Jun 28, 2013 | 28.89 | 29.02 | 28.61 | 28.65 | 1,918,213 | -0.23(-0.80%) |
Jun 27, 2013 | 28.85 | 29.07 | 28.74 | 28.88 | 1,303,577 | +0.29(+1.03%) |
Jun 26, 2013 | 28.67 | 28.89 | 28.30 | 28.59 | 1,207,429 | +0.10(+0.36%) |
Jun 25, 2013 | 28.36 | 28.65 | 27.95 | 28.48 | 1,371,135 | +0.30(+1.07%) |
Jun 24, 2013 | 28.21 | 28.73 | 27.71 | 28.18 | 2,550,444 | -0.43(-1.50%) |
Jun 21, 2013 | 27.78 | 28.87 | 27.78 | 28.61 | 2,946,465 | +0.95(+3.43%) |
Jun 20, 2013 | 28.76 | 28.68 | 27.48 | 27.67 | 2,080,261 | -1.09(-3.80%) |
Jun 19, 2013 | 29.91 | 29.96 | 28.70 | 28.76 | 1,639,593 | -1.10(-3.68%) |
Jun 18, 2013 | 29.30 | 29.99 | 29.13 | 29.86 | 1,692,235 | +0.59(+2.01%) |
Jun 17, 2013 | 29.30 | 29.76 | 29.20 | 29.27 | 2,117,651 | +0.36(+1.25%) |
Jun 14, 2013 | 28.70 | 29.15 | 28.59 | 28.91 | 956,402 | +0.23(+0.81%) |
Jun 13, 2013 | 28.00 | 28.72 | 27.99 | 28.68 | 1,038,362 | +0.66(+2.34%) |
Jun 12, 2013 | 28.58 | 28.76 | 27.98 | 28.02 | 1,014,776 | -0.48(-1.68%) |
Jun 11, 2013 | 28.59 | 28.80 | 28.38 | 28.50 | 1,139,725 | -0.32(-1.10%) |
Jun 10, 2013 | 29.13 | 29.13 | 28.69 | 28.82 | 1,438,064 | -0.23(-0.79%) |
Jun 07, 2013 | 28.90 | 29.09 | 28.45 | 29.05 | 1,256,944 | +0.14(+0.47%) |
Jun 06, 2013 | 28.27 | 28.91 | 28.11 | 28.91 | 800,500 | +0.55(+1.96%) |
Jun 05, 2013 | 28.21 | 28.61 | 28.14 | 28.36 | 912,026 | +0.04(+0.14%) |
Jun 04, 2013 | 28.62 | 28.82 | 27.98 | 28.32 | 1,795,296 | -0.27(-0.95%) |
Jun 03, 2013 | 28.42 | 28.78 | 28.09 | 28.59 | 889,364 | +0.24(+0.84%) |
May 31, 2013 | 28.60 | 28.86 | 28.34 | 28.35 | 954,757 | -0.41(-1.41%) |
May 30, 2013 | 28.49 | 28.80 | 28.42 | 28.76 | 1,147,607 | +0.20(+0.71%) |
May 29, 2013 | 28.90 | 28.92 | 28.29 | 28.55 | 911,206 | -0.60(-2.07%) |
May 28, 2013 | 29.74 | 29.86 | 28.93 | 29.16 | 851,744 | -0.24(-0.83%) |
May 24, 2013 | 29.24 | 29.46 | 28.88 | 29.40 | 665,714 | +0.04(+0.14%) |
May 23, 2013 | 29.47 | 29.57 | 28.90 | 29.36 | 1,666,665 | -0.16(-0.53%) |
May 22, 2013 | 30.44 | 30.65 | 29.41 | 29.51 | 897,045 | -0.91(-2.98%) |
May 21, 2013 | 30.14 | 30.44 | 30.14 | 30.42 | 584,364 | +0.36(+1.19%) |
May 20, 2013 | 30.10 | 30.25 | 29.88 | 30.06 | 768,409 | -0.03(-0.11%) |
May 17, 2013 | 29.87 | 30.12 | 29.72 | 30.10 | 681,196 | +0.30(+1.00%) |
May 16, 2013 | 29.90 | 30.21 | 29.66 | 29.80 | 754,969 | -0.20(-0.68%) |
May 15, 2013 | 29.66 | 30.00 | 29.53 | 30.00 | 887,221 | +0.33(+1.12%) |
May 13, 2013 | 29.59 | 29.67 | 29.36 | 29.67 | 681,048 | +0.08(+0.27%) |
May 10, 2013 | 29.95 | 30.06 | 29.54 | 29.59 | 628,199 | -0.36(-1.20%) |
May 09, 2013 | 30.02 | 30.12 | 29.80 | 29.95 | 858,203 | +0.01(+0.05%) |
May 08, 2013 | 29.91 | 29.94 | 29.71 | 29.93 | 963,226 | +0.03(+0.09%) |
May 07, 2013 | 30.02 | 30.06 | 29.87 | 29.91 | 584,548 | -0.05(-0.18%) |
May 06, 2013 | 29.88 | 30.02 | 29.62 | 29.96 | 673,643 | +0.14(+0.45%) |
May 03, 2013 | 30.02 | 29.95 | 29.77 | 29.83 | 715,966 | +0.05(+0.16%) |
May 02, 2013 | 29.54 | 29.87 | 29.43 | 29.78 | 976,905 | +0.35(+1.20%) |