Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 28.57 | 28.79 | 28.06 | 28.23 | 2,023,257 | -0.27(-0.93%) |
Jul 30, 2013 | 28.51 | 28.58 | 28.23 | 28.50 | 1,424,455 | +0.11(+0.39%) |
Jul 29, 2013 | 28.23 | 28.55 | 28.22 | 28.39 | 2,016,512 | +0.05(+0.17%) |
Jul 26, 2013 | 28.13 | 28.49 | 28.06 | 28.34 | 1,469,616 | +0.16(+0.55%) |
Jul 25, 2013 | 27.84 | 28.21 | 27.78 | 28.19 | 2,026,436 | +0.33(+1.18%) |
Jul 24, 2013 | 28.50 | 28.59 | 27.72 | 27.86 | 3,159,346 | -0.54(-1.90%) |
Jul 23, 2013 | 28.60 | 28.77 | 28.38 | 28.40 | 2,635,865 | -0.20(-0.68%) |
Jul 22, 2013 | 28.67 | 28.77 | 28.52 | 28.59 | 1,172,844 | +0.08(+0.27%) |
Jul 19, 2013 | 28.52 | 28.78 | 28.45 | 28.51 | 1,094,039 | -0.07(-0.25%) |
Jul 18, 2013 | 28.44 | 28.87 | 28.39 | 28.58 | 1,694,424 | +0.27(+0.97%) |
Jul 17, 2013 | 28.46 | 28.61 | 28.21 | 28.31 | 1,306,513 | +0.02(+0.06%) |
Jul 16, 2013 | 28.87 | 28.92 | 28.19 | 28.30 | 2,735,341 | -0.54(-1.89%) |
Jul 15, 2013 | 28.97 | 29.30 | 28.78 | 28.84 | 2,195,576 | +0.05(+0.16%) |
Jul 12, 2013 | 28.62 | 28.89 | 28.60 | 28.79 | 2,360,233 | +0.21(+0.73%) |
Jul 11, 2013 | 28.92 | 28.94 | 28.37 | 28.58 | 2,722,780 | +0.02(+0.08%) |
Jul 10, 2013 | 28.51 | 28.78 | 28.36 | 28.56 | 2,565,245 | +0.12(+0.41%) |
Jul 09, 2013 | 28.55 | 28.64 | 28.40 | 28.44 | 2,247,871 | -0.05(-0.16%) |
Jul 08, 2013 | 27.76 | 28.78 | 27.76 | 28.49 | 3,651,725 | +0.70(+2.52%) |
Jul 05, 2013 | 27.77 | 27.91 | 27.39 | 27.79 | 1,491,097 | +0.25(+0.90%) |
Jul 03, 2013 | 27.63 | 27.78 | 27.38 | 27.54 | 690,250 | -0.19(-0.70%) |
Jul 02, 2013 | 27.51 | 27.99 | 27.46 | 27.74 | 2,377,148 | +0.26(+0.93%) |
Jul 01, 2013 | 27.58 | 27.98 | 27.40 | 27.48 | 2,705,344 | +0.18(+0.65%) |
Jun 28, 2013 | 26.62 | 27.49 | 26.62 | 27.30 | 4,312,924 | +0.68(+2.57%) |
Jun 27, 2013 | 26.57 | 26.76 | 26.46 | 26.62 | 3,103,512 | +0.27(+1.03%) |
Jun 26, 2013 | 27.12 | 27.12 | 26.06 | 26.34 | 4,582,298 | -0.52(-1.94%) |
Jun 25, 2013 | 26.94 | 27.08 | 26.83 | 26.87 | 2,330,224 | +0.16(+0.61%) |
Jun 24, 2013 | 26.94 | 26.97 | 26.44 | 26.70 | 2,178,415 | -0.48(-1.77%) |
Jun 21, 2013 | 27.28 | 27.40 | 26.97 | 27.18 | 4,054,823 | +0.02(+0.09%) |
Jun 20, 2013 | 27.41 | 27.41 | 27.02 | 27.16 | 3,944,714 | -0.43(-1.55%) |
Jun 19, 2013 | 27.55 | 28.00 | 27.49 | 27.59 | 3,627,721 | +0.07(+0.25%) |
Jun 18, 2013 | 27.01 | 27.56 | 26.98 | 27.52 | 3,440,379 | +0.58(+2.16%) |
Jun 17, 2013 | 27.20 | 27.35 | 26.84 | 26.94 | 1,975,719 | -0.09(-0.32%) |
Jun 14, 2013 | 26.73 | 27.26 | 26.69 | 27.02 | 2,795,463 | +0.24(+0.90%) |
Jun 13, 2013 | 26.62 | 26.87 | 26.41 | 26.78 | 3,167,012 | +0.23(+0.88%) |
Jun 12, 2013 | 27.01 | 27.20 | 26.48 | 26.55 | 2,910,155 | -0.33(-1.21%) |
Jun 11, 2013 | 27.10 | 27.39 | 26.86 | 26.87 | 2,522,377 | -0.50(-1.82%) |
Jun 10, 2013 | 27.39 | 27.56 | 27.25 | 27.37 | 3,132,113 | +0.23(+0.83%) |
Jun 07, 2013 | 27.00 | 27.26 | 26.80 | 27.15 | 2,403,320 | +0.34(+1.28%) |
Jun 06, 2013 | 26.48 | 26.80 | 26.27 | 26.80 | 2,059,655 | +0.33(+1.26%) |
Jun 05, 2013 | 26.94 | 27.09 | 26.42 | 26.47 | 3,829,898 | -0.58(-2.15%) |
Jun 04, 2013 | 26.65 | 27.08 | 26.62 | 27.05 | 3,576,263 | +0.42(+1.58%) |
Jun 03, 2013 | 26.63 | 26.70 | 26.35 | 26.63 | 3,979,263 | -0.04(-0.15%) |
May 31, 2013 | 26.38 | 27.01 | 26.23 | 26.67 | 4,116,508 | +0.24(+0.91%) |
May 30, 2013 | 26.45 | 26.62 | 26.28 | 26.43 | 5,222,059 | -0.01(-0.03%) |
May 29, 2013 | 26.41 | 26.62 | 26.26 | 26.44 | 5,037,626 | -0.06(-0.23%) |
May 28, 2013 | 26.86 | 27.24 | 26.40 | 26.50 | 7,688,252 | +0.16(+0.59%) |
May 24, 2013 | 26.22 | 26.44 | 25.34 | 26.34 | 13,430,772 | -1.38(-4.99%) |
May 23, 2013 | 27.61 | 27.85 | 27.52 | 27.73 | 4,731,237 | -0.12(-0.42%) |
May 22, 2013 | 28.23 | 28.40 | 27.73 | 27.84 | 3,239,368 | -0.37(-1.29%) |
May 21, 2013 | 28.55 | 28.75 | 28.20 | 28.21 | 3,736,631 | -0.23(-0.79%) |
May 20, 2013 | 28.62 | 28.65 | 28.29 | 28.44 | 2,687,968 | -0.26(-0.89%) |
May 17, 2013 | 28.37 | 28.71 | 28.20 | 28.69 | 2,713,801 | +0.40(+1.43%) |
May 16, 2013 | 28.34 | 28.57 | 28.18 | 28.29 | 1,737,967 | -0.12(-0.41%) |
May 15, 2013 | 28.28 | 28.54 | 28.15 | 28.40 | 1,871,099 | +0.19(+0.69%) |
May 13, 2013 | 28.11 | 28.23 | 28.02 | 28.21 | 1,674,221 | +0.10(+0.36%) |
May 10, 2013 | 27.97 | 28.19 | 27.88 | 28.11 | 1,755,384 | +0.16(+0.56%) |
May 09, 2013 | 27.82 | 28.22 | 27.82 | 27.95 | 2,578,731 | +0.09(+0.31%) |
May 08, 2013 | 27.67 | 27.88 | 27.53 | 27.87 | 2,309,501 | +0.13(+0.48%) |
May 07, 2013 | 27.36 | 27.85 | 27.13 | 27.74 | 3,588,902 | +0.49(+1.80%) |
May 06, 2013 | 27.41 | 27.44 | 27.09 | 27.25 | 2,670,135 | -0.17(-0.62%) |
May 03, 2013 | 27.34 | 27.46 | 27.13 | 27.42 | 3,541,796 | +0.29(+1.06%) |
May 02, 2013 | 26.97 | 27.30 | 26.95 | 27.13 | 2,836,150 | +0.19(+0.72%) |