Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 26.27 | 26.90 | 26.18 | 26.64 | 1,466,354 | +0.51(+1.96%) |
Jul 30, 2013 | 26.13 | 26.29 | 25.88 | 26.13 | 1,666,567 | -0.05(-0.20%) |
Jul 29, 2013 | 26.92 | 27.17 | 26.17 | 26.18 | 2,091,396 | -1.14(-4.18%) |
Jul 26, 2013 | 27.44 | 28.30 | 27.14 | 27.32 | 2,483,475 | -0.74(-2.64%) |
Jul 25, 2013 | 28.18 | 28.28 | 27.78 | 28.07 | 1,661,687 | -0.26(-0.93%) |
Jul 24, 2013 | 28.76 | 28.79 | 28.28 | 28.33 | 1,033,995 | -0.32(-1.10%) |
Jul 23, 2013 | 28.80 | 28.87 | 28.50 | 28.64 | 1,088,226 | -0.14(-0.47%) |
Jul 22, 2013 | 28.66 | 28.83 | 28.46 | 28.78 | 941,794 | +0.23(+0.81%) |
Jul 19, 2013 | 28.24 | 28.64 | 28.11 | 28.55 | 1,262,261 | +0.36(+1.27%) |
Jul 18, 2013 | 27.87 | 28.21 | 27.86 | 28.19 | 978,919 | +0.35(+1.24%) |
Jul 17, 2013 | 28.01 | 28.26 | 27.80 | 27.85 | 579,418 | -0.02(-0.08%) |
Jul 16, 2013 | 28.41 | 28.49 | 27.82 | 27.87 | 1,983,576 | -0.47(-1.65%) |
Jul 15, 2013 | 28.04 | 28.43 | 28.00 | 28.34 | 811,516 | +0.35(+1.25%) |
Jul 12, 2013 | 27.99 | 28.30 | 27.78 | 27.99 | 663,835 | +0.03(+0.09%) |
Jul 11, 2013 | 28.11 | 28.33 | 27.83 | 27.96 | 1,155,349 | +0.26(+0.95%) |
Jul 10, 2013 | 27.66 | 27.81 | 27.51 | 27.70 | 671,621 | +0.04(+0.15%) |
Jul 09, 2013 | 27.08 | 27.84 | 26.98 | 27.66 | 1,012,242 | +0.75(+2.79%) |
Jul 08, 2013 | 27.37 | 27.45 | 26.86 | 26.91 | 866,801 | -0.43(-1.56%) |
Jul 05, 2013 | 27.80 | 27.89 | 27.01 | 27.33 | 1,625,806 | -0.14(-0.50%) |
Jul 03, 2013 | 27.31 | 27.56 | 27.15 | 27.47 | 779,184 | +0.05(+0.19%) |
Jul 02, 2013 | 27.86 | 28.02 | 27.24 | 27.42 | 1,115,452 | -0.43(-1.53%) |
Jul 01, 2013 | 27.91 | 28.40 | 27.80 | 27.84 | 1,327,912 | +0.16(+0.58%) |
Jun 28, 2013 | 27.78 | 27.94 | 27.45 | 27.68 | 1,414,068 | -0.13(-0.46%) |
Jun 27, 2013 | 27.42 | 28.06 | 27.23 | 27.81 | 1,589,065 | +0.58(+2.13%) |
Jun 26, 2013 | 27.50 | 27.72 | 27.15 | 27.23 | 1,622,554 | -0.02(-0.06%) |
Jun 25, 2013 | 27.30 | 27.38 | 26.93 | 27.25 | 938,504 | +0.31(+1.14%) |
Jun 24, 2013 | 26.99 | 27.24 | 26.62 | 26.94 | 1,652,125 | -0.42(-1.53%) |
Jun 21, 2013 | 27.98 | 28.07 | 27.22 | 27.36 | 1,441,742 | -0.43(-1.53%) |
Jun 20, 2013 | 28.30 | 28.31 | 27.59 | 27.78 | 2,499,717 | -0.95(-3.32%) |
Jun 19, 2013 | 29.43 | 29.61 | 28.56 | 28.74 | 2,557,375 | -0.80(-2.71%) |
Jun 18, 2013 | 29.26 | 29.70 | 29.21 | 29.54 | 1,074,339 | +0.42(+1.43%) |
Jun 17, 2013 | 29.19 | 29.31 | 28.89 | 29.12 | 1,130,171 | +0.14(+0.50%) |
Jun 14, 2013 | 28.12 | 29.15 | 28.12 | 28.98 | 1,338,761 | +0.28(+0.98%) |
Jun 13, 2013 | 28.28 | 28.81 | 28.04 | 28.70 | 1,342,395 | +0.31(+1.08%) |
Jun 12, 2013 | 28.80 | 28.88 | 28.24 | 28.39 | 1,094,494 | -0.10(-0.36%) |
Jun 11, 2013 | 28.64 | 28.90 | 28.33 | 28.49 | 1,317,089 | -0.67(-2.30%) |
Jun 10, 2013 | 29.52 | 29.77 | 29.04 | 29.16 | 1,751,804 | -0.18(-0.61%) |
Jun 07, 2013 | 29.01 | 29.40 | 28.59 | 29.34 | 5,047,279 | +0.37(+1.29%) |
Jun 06, 2013 | 29.41 | 29.67 | 28.58 | 28.97 | 3,351,496 | -0.43(-1.47%) |
Jun 05, 2013 | 29.67 | 29.78 | 29.15 | 29.40 | 1,702,274 | -0.35(-1.17%) |
Jun 04, 2013 | 30.22 | 30.63 | 29.53 | 29.75 | 1,914,373 | -0.56(-1.85%) |
Jun 03, 2013 | 30.76 | 30.89 | 29.79 | 30.31 | 1,467,385 | -0.37(-1.19%) |
May 31, 2013 | 30.42 | 31.18 | 30.28 | 30.67 | 2,278,717 | +0.07(+0.22%) |
May 30, 2013 | 30.58 | 30.91 | 30.29 | 30.61 | 1,183,762 | +0.08(+0.25%) |
May 29, 2013 | 30.05 | 30.63 | 30.00 | 30.53 | 1,796,542 | +0.22(+0.73%) |
May 28, 2013 | 30.41 | 30.72 | 30.04 | 30.31 | 1,831,104 | +0.42(+1.39%) |
May 24, 2013 | 30.04 | 30.28 | 29.66 | 29.89 | 2,364,522 | -0.33(-1.10%) |
May 23, 2013 | 29.69 | 30.50 | 29.29 | 30.22 | 3,100,641 | -0.03(-0.11%) |
May 22, 2013 | 30.05 | 30.98 | 30.00 | 30.26 | 3,672,739 | +0.15(+0.51%) |
May 21, 2013 | 29.88 | 30.31 | 29.57 | 30.11 | 1,935,298 | +0.20(+0.65%) |
May 20, 2013 | 28.64 | 30.25 | 28.64 | 29.91 | 3,466,875 | +1.17(+4.08%) |
May 17, 2013 | 27.79 | 28.85 | 27.79 | 28.74 | 2,328,550 | +1.10(+3.97%) |
May 16, 2013 | 27.71 | 28.03 | 27.49 | 27.64 | 1,904,438 | -0.23(-0.82%) |
May 15, 2013 | 26.98 | 27.89 | 26.91 | 27.87 | 2,591,430 | +1.36(+5.13%) |
May 13, 2013 | 26.87 | 26.87 | 26.28 | 26.51 | 1,158,876 | -0.36(-1.33%) |
May 10, 2013 | 26.51 | 26.89 | 26.39 | 26.87 | 744,101 | +0.31(+1.18%) |
May 09, 2013 | 26.62 | 26.95 | 26.50 | 26.55 | 1,165,832 | +0.08(+0.29%) |
May 08, 2013 | 25.92 | 26.59 | 25.92 | 26.48 | 1,175,523 | +0.32(+1.23%) |
May 07, 2013 | 26.21 | 26.53 | 25.97 | 26.15 | 983,125 | -0.07(-0.26%) |
May 06, 2013 | 26.04 | 26.31 | 25.91 | 26.22 | 1,099,913 | +0.20(+0.75%) |
May 03, 2013 | 25.49 | 26.26 | 25.16 | 26.03 | 1,156,641 | +0.87(+3.44%) |
May 02, 2013 | 25.00 | 25.32 | 24.91 | 25.16 | 788,528 | +0.25(+0.99%) |