Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 28.23 | 28.34 | 27.96 | 28.13 | 629,888 | +0.10(+0.37%) |
Jul 30, 2013 | 27.81 | 28.04 | 27.74 | 28.03 | 453,678 | +0.25(+0.89%) |
Jul 29, 2013 | 27.69 | 27.80 | 27.51 | 27.78 | 591,844 | +0.03(+0.11%) |
Jul 26, 2013 | 28.02 | 28.12 | 27.69 | 27.75 | 473,117 | -0.41(-1.45%) |
Jul 25, 2013 | 28.04 | 28.36 | 28.04 | 28.16 | 802,359 | -0.01(-0.03%) |
Jul 24, 2013 | 28.21 | 28.31 | 27.91 | 28.16 | 562,429 | -0.07(-0.25%) |
Jul 23, 2013 | 27.89 | 28.24 | 27.80 | 28.24 | 923,178 | +0.50(+1.78%) |
Jul 22, 2013 | 27.99 | 28.28 | 27.24 | 27.74 | 1,002,064 | +0.50(+1.85%) |
Jul 19, 2013 | 27.01 | 27.28 | 26.83 | 27.24 | 2,725,801 | +0.26(+0.95%) |
Jul 18, 2013 | 26.81 | 27.09 | 26.74 | 26.98 | 449,650 | +0.19(+0.72%) |
Jul 17, 2013 | 26.86 | 26.92 | 26.71 | 26.79 | 306,808 | +0.10(+0.36%) |
Jul 16, 2013 | 26.93 | 27.01 | 26.58 | 26.69 | 549,694 | -0.14(-0.54%) |
Jul 15, 2013 | 27.09 | 27.24 | 26.79 | 26.84 | 828,045 | -0.24(-0.88%) |
Jul 12, 2013 | 26.99 | 27.20 | 26.80 | 27.08 | 735,691 | +0.14(+0.50%) |
Jul 11, 2013 | 26.97 | 27.14 | 26.87 | 26.94 | 701,460 | +0.37(+1.38%) |
Jul 10, 2013 | 26.34 | 26.69 | 25.49 | 26.58 | 902,388 | +0.08(+0.32%) |
Jul 09, 2013 | 26.30 | 26.65 | 26.10 | 26.49 | 967,991 | +0.39(+1.49%) |
Jul 08, 2013 | 26.17 | 26.24 | 26.02 | 26.10 | 483,485 | +0.13(+0.52%) |
Jul 05, 2013 | 25.84 | 26.17 | 25.74 | 25.97 | 516,165 | +0.42(+1.65%) |
Jul 03, 2013 | 25.55 | 25.64 | 25.39 | 25.55 | 373,937 | -0.10(-0.37%) |
Jul 02, 2013 | 25.67 | 25.88 | 25.39 | 25.64 | 543,052 | +0.03(+0.12%) |
Jul 01, 2013 | 25.37 | 25.89 | 25.37 | 25.61 | 931,941 | +0.29(+1.13%) |
Jun 28, 2013 | 25.41 | 25.55 | 25.19 | 25.33 | 1,738,538 | -0.14(-0.56%) |
Jun 27, 2013 | 25.44 | 25.60 | 25.31 | 25.47 | 522,341 | +0.23(+0.91%) |
Jun 26, 2013 | 25.47 | 25.55 | 25.13 | 25.24 | 439,913 | +0.04(+0.16%) |
Jun 25, 2013 | 24.95 | 25.23 | 24.71 | 25.20 | 532,524 | +0.46(+1.86%) |
Jun 24, 2013 | 24.59 | 24.92 | 24.46 | 24.74 | 551,527 | -0.11(-0.45%) |
Jun 21, 2013 | 25.04 | 25.24 | 24.83 | 24.85 | 1,198,628 | -0.13(-0.54%) |
Jun 20, 2013 | 25.38 | 25.54 | 24.95 | 24.98 | 516,908 | -0.79(-3.05%) |
Jun 19, 2013 | 26.13 | 26.14 | 25.76 | 25.77 | 349,844 | -0.40(-1.55%) |
Jun 18, 2013 | 25.94 | 26.21 | 25.91 | 26.17 | 485,975 | +0.26(+1.01%) |
Jun 17, 2013 | 25.97 | 25.97 | 25.75 | 25.91 | 266,416 | +0.18(+0.71%) |
Jun 14, 2013 | 25.91 | 25.91 | 25.60 | 25.73 | 285,045 | -0.21(-0.83%) |
Jun 13, 2013 | 25.33 | 25.99 | 25.26 | 25.94 | 475,626 | +0.53(+2.09%) |
Jun 12, 2013 | 25.67 | 25.71 | 25.29 | 25.41 | 298,286 | -0.08(-0.31%) |
Jun 11, 2013 | 25.48 | 25.79 | 25.26 | 25.49 | 223,306 | -0.37(-1.44%) |
Jun 10, 2013 | 25.99 | 26.06 | 25.70 | 25.86 | 417,694 | -0.02(-0.06%) |
Jun 07, 2013 | 25.75 | 25.97 | 25.56 | 25.88 | 268,785 | +0.24(+0.93%) |
Jun 06, 2013 | 25.33 | 25.64 | 25.20 | 25.64 | 530,408 | +0.29(+1.16%) |
Jun 05, 2013 | 25.86 | 25.88 | 25.34 | 25.35 | 413,409 | -0.55(-2.14%) |
Jun 04, 2013 | 26.12 | 26.38 | 25.86 | 25.90 | 626,940 | -0.29(-1.09%) |
Jun 03, 2013 | 26.28 | 26.42 | 25.98 | 26.19 | 582,085 | -0.08(-0.30%) |
May 31, 2013 | 26.55 | 26.73 | 26.25 | 26.27 | 576,277 | -0.23(-0.87%) |
May 30, 2013 | 26.44 | 26.55 | 26.29 | 26.50 | 340,083 | +0.13(+0.48%) |
May 29, 2013 | 26.52 | 26.58 | 26.13 | 26.37 | 474,255 | -0.33(-1.22%) |
May 28, 2013 | 26.57 | 26.87 | 26.55 | 26.70 | 764,246 | +0.45(+1.72%) |
May 24, 2013 | 26.08 | 26.30 | 25.91 | 26.25 | 305,749 | +0.02(+0.06%) |
May 23, 2013 | 25.71 | 26.25 | 25.61 | 26.23 | 558,888 | +0.28(+1.07%) |
May 22, 2013 | 26.59 | 26.76 | 25.92 | 25.95 | 677,802 | -0.62(-2.33%) |
May 21, 2013 | 26.17 | 26.82 | 24.21 | 26.57 | 893,090 | +0.00(+0.00%) |
May 20, 2013 | 26.83 | 26.93 | 26.53 | 26.57 | 667,968 | -0.27(-1.00%) |
May 17, 2013 | 26.59 | 26.87 | 26.55 | 26.84 | 861,579 | +0.36(+1.38%) |
May 16, 2013 | 26.98 | 27.01 | 26.39 | 26.48 | 982,441 | -0.51(-1.88%) |
May 15, 2013 | 26.91 | 27.09 | 26.73 | 26.98 | 594,621 | +0.55(+2.07%) |
May 13, 2013 | 26.60 | 26.67 | 26.38 | 26.44 | 303,071 | -0.14(-0.54%) |
May 10, 2013 | 26.65 | 26.79 | 26.52 | 26.58 | 475,615 | -0.06(-0.21%) |
May 09, 2013 | 26.55 | 26.70 | 26.48 | 26.63 | 407,782 | +0.07(+0.27%) |
May 08, 2013 | 26.40 | 26.59 | 26.30 | 26.56 | 847,370 | +0.14(+0.54%) |
May 07, 2013 | 26.25 | 26.44 | 26.17 | 26.42 | 606,684 | +0.26(+1.00%) |
May 06, 2013 | 26.10 | 26.23 | 26.02 | 26.16 | 649,777 | +0.10(+0.40%) |
May 03, 2013 | 25.78 | 26.19 | 25.54 | 26.06 | 695,743 | +0.52(+2.02%) |
May 02, 2013 | 25.26 | 25.65 | 25.17 | 25.54 | 579,555 | +0.39(+1.54%) |