Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 29.98 | 30.21 | 29.74 | 29.78 | 9,797,998 | -0.20(-0.68%) |
Jul 30, 2013 | 30.07 | 30.17 | 29.81 | 29.99 | 7,617,458 | +0.11(+0.38%) |
Jul 29, 2013 | 29.77 | 30.04 | 29.68 | 29.87 | 6,871,991 | -0.03(-0.11%) |
Jul 26, 2013 | 29.75 | 29.96 | 29.39 | 29.90 | 6,626,206 | +0.16(+0.55%) |
Jul 25, 2013 | 29.61 | 29.76 | 29.46 | 29.74 | 9,216,268 | +0.11(+0.36%) |
Jul 24, 2013 | 29.84 | 29.84 | 29.43 | 29.64 | 7,454,533 | -0.19(-0.63%) |
Jul 23, 2013 | 29.21 | 29.92 | 29.19 | 29.82 | 11,198,948 | +0.72(+2.46%) |
Jul 22, 2013 | 28.98 | 29.22 | 28.93 | 29.11 | 5,881,953 | -0.06(-0.20%) |
Jul 19, 2013 | 29.05 | 29.18 | 28.88 | 29.16 | 8,781,659 | +0.14(+0.48%) |
Jul 18, 2013 | 29.20 | 29.29 | 28.94 | 29.03 | 8,482,138 | -0.11(-0.36%) |
Jul 17, 2013 | 29.17 | 29.66 | 29.05 | 29.13 | 8,763,395 | +0.11(+0.36%) |
Jul 16, 2013 | 28.81 | 29.03 | 28.72 | 29.03 | 10,445,008 | +0.18(+0.62%) |
Jul 15, 2013 | 28.64 | 28.88 | 28.58 | 28.85 | 7,978,777 | +0.13(+0.45%) |
Jul 12, 2013 | 28.82 | 28.92 | 28.55 | 28.72 | 7,648,838 | -0.04(-0.14%) |
Jul 11, 2013 | 28.47 | 28.90 | 28.27 | 28.76 | 11,093,536 | +0.63(+2.23%) |
Jul 10, 2013 | 28.18 | 28.51 | 28.11 | 28.13 | 11,267,444 | +0.00(+0.00%) |
Jul 09, 2013 | 28.71 | 28.67 | 28.12 | 28.13 | 12,708,952 | -0.54(-1.89%) |
Jul 08, 2013 | 28.30 | 28.72 | 28.29 | 28.67 | 9,318,083 | +0.40(+1.40%) |
Jul 05, 2013 | 28.00 | 28.29 | 27.93 | 28.28 | 5,759,943 | +0.54(+1.96%) |
Jul 03, 2013 | 28.12 | 28.12 | 27.31 | 27.73 | 10,350,329 | -0.49(-1.75%) |
Jul 02, 2013 | 28.32 | 28.59 | 28.06 | 28.23 | 7,156,622 | -0.14(-0.49%) |
Jul 01, 2013 | 28.32 | 28.72 | 28.26 | 28.37 | 7,839,139 | +0.12(+0.43%) |
Jun 28, 2013 | 28.58 | 29.01 | 28.24 | 28.24 | 25,165,430 | -0.39(-1.36%) |
Jun 27, 2013 | 28.97 | 28.97 | 28.52 | 28.63 | 6,954,283 | -0.19(-0.67%) |
Jun 26, 2013 | 28.67 | 28.98 | 28.46 | 28.83 | 8,493,482 | +0.40(+1.40%) |
Jun 25, 2013 | 28.57 | 28.64 | 28.24 | 28.43 | 7,419,240 | +0.11(+0.40%) |
Jun 24, 2013 | 28.58 | 28.65 | 28.32 | 28.32 | 9,305,987 | -0.49(-1.71%) |
Jun 21, 2013 | 28.67 | 29.04 | 28.59 | 28.81 | 12,500,758 | +0.33(+1.17%) |
Jun 20, 2013 | 29.21 | 29.22 | 28.40 | 28.48 | 10,297,231 | -0.84(-2.87%) |
Jun 19, 2013 | 30.18 | 30.18 | 29.32 | 29.32 | 8,328,562 | -1.05(-3.47%) |
Jun 18, 2013 | 29.95 | 30.48 | 29.86 | 30.37 | 6,843,454 | +0.50(+1.68%) |
Jun 17, 2013 | 30.02 | 30.23 | 29.74 | 29.87 | 7,849,410 | +0.06(+0.22%) |
Jun 14, 2013 | 29.70 | 30.04 | 29.63 | 29.81 | 5,949,872 | +0.09(+0.30%) |
Jun 13, 2013 | 29.42 | 29.80 | 29.25 | 29.72 | 7,992,354 | +0.21(+0.71%) |
Jun 12, 2013 | 30.03 | 30.12 | 29.49 | 29.51 | 6,509,424 | -0.32(-1.06%) |
Jun 11, 2013 | 30.07 | 30.21 | 29.82 | 29.82 | 6,333,160 | -0.53(-1.76%) |
Jun 10, 2013 | 30.34 | 30.43 | 30.03 | 30.36 | 6,211,685 | -0.02(-0.05%) |
Jun 07, 2013 | 29.92 | 30.41 | 29.88 | 30.37 | 7,405,155 | +0.70(+2.37%) |
Jun 06, 2013 | 29.35 | 29.67 | 29.18 | 29.67 | 8,536,192 | +0.28(+0.94%) |
Jun 05, 2013 | 29.73 | 30.09 | 29.37 | 29.39 | 8,749,092 | -0.40(-1.36%) |
Jun 04, 2013 | 30.01 | 30.13 | 29.58 | 29.80 | 7,491,464 | -0.29(-0.97%) |
Jun 03, 2013 | 29.66 | 30.11 | 29.26 | 30.09 | 13,035,932 | +0.40(+1.34%) |
May 31, 2013 | 30.36 | 30.49 | 29.65 | 29.69 | 14,570,073 | -0.82(-2.68%) |
May 30, 2013 | 30.54 | 30.65 | 30.34 | 30.51 | 9,347,635 | -0.03(-0.11%) |
May 29, 2013 | 30.98 | 31.14 | 30.23 | 30.54 | 10,717,143 | -0.68(-2.18%) |
May 28, 2013 | 30.76 | 31.29 | 30.73 | 31.22 | 10,404,196 | +0.65(+2.12%) |
May 24, 2013 | 30.10 | 30.64 | 30.05 | 30.58 | 6,705,479 | +0.23(+0.75%) |
May 23, 2013 | 30.36 | 30.66 | 30.20 | 30.35 | 8,727,970 | -0.19(-0.64%) |
May 22, 2013 | 30.58 | 31.39 | 30.45 | 30.54 | 12,328,205 | +0.00(+0.00%) |
May 21, 2013 | 30.65 | 30.77 | 30.42 | 30.54 | 8,628,831 | -0.07(-0.24%) |
May 20, 2013 | 29.92 | 30.71 | 29.86 | 30.62 | 10,972,956 | +0.99(+3.33%) |
May 17, 2013 | 29.82 | 29.90 | 29.39 | 29.63 | 8,707,063 | -0.19(-0.65%) |
May 16, 2013 | 30.33 | 30.34 | 29.82 | 29.82 | 7,579,434 | -0.67(-2.20%) |
May 15, 2013 | 30.07 | 30.53 | 30.03 | 30.50 | 9,697,989 | +1.06(+3.60%) |
May 13, 2013 | 29.19 | 29.61 | 29.18 | 29.44 | 7,678,165 | +0.15(+0.50%) |
May 10, 2013 | 29.35 | 29.48 | 29.12 | 29.29 | 8,233,327 | -0.01(-0.03%) |
May 09, 2013 | 29.31 | 29.44 | 29.15 | 29.30 | 6,003,481 | -0.09(-0.30%) |
May 08, 2013 | 29.16 | 29.39 | 29.05 | 29.39 | 8,357,292 | +0.19(+0.64%) |
May 07, 2013 | 28.94 | 29.22 | 28.81 | 29.20 | 10,308,725 | +0.17(+0.59%) |
May 06, 2013 | 29.76 | 29.78 | 28.99 | 29.03 | 10,626,015 | -0.77(-2.58%) |
May 03, 2013 | 30.16 | 30.01 | 29.65 | 29.80 | 6,625,132 | -0.21(-0.70%) |
May 02, 2013 | 29.92 | 30.08 | 29.82 | 30.01 | 5,190,068 | +0.14(+0.46%) |