Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 28.39 | 28.44 | 28.10 | 28.25 | 559,313 | -0.17(-0.59%) |
Jul 30, 2013 | 28.40 | 28.62 | 28.29 | 28.42 | 467,748 | +0.12(+0.42%) |
Jul 29, 2013 | 28.27 | 28.46 | 28.20 | 28.30 | 653,461 | -0.03(-0.09%) |
Jul 26, 2013 | 28.17 | 28.38 | 28.07 | 28.33 | 635,277 | +0.03(+0.12%) |
Jul 25, 2013 | 28.11 | 28.34 | 28.04 | 28.29 | 547,297 | +0.15(+0.54%) |
Jul 24, 2013 | 28.44 | 28.44 | 27.99 | 28.14 | 939,283 | -0.29(-1.04%) |
Jul 23, 2013 | 28.44 | 28.55 | 28.30 | 28.44 | 469,405 | +0.08(+0.30%) |
Jul 22, 2013 | 28.29 | 28.47 | 28.25 | 28.35 | 635,325 | +0.01(+0.03%) |
Jul 19, 2013 | 28.32 | 28.36 | 28.17 | 28.34 | 589,411 | +0.01(+0.03%) |
Jul 18, 2013 | 28.09 | 28.34 | 28.06 | 28.34 | 652,180 | +0.35(+1.25%) |
Jul 17, 2013 | 27.98 | 28.10 | 27.77 | 27.99 | 585,764 | +0.16(+0.56%) |
Jul 16, 2013 | 28.11 | 28.14 | 27.62 | 27.83 | 769,588 | -0.24(-0.84%) |
Jul 15, 2013 | 27.52 | 28.10 | 27.48 | 28.07 | 959,297 | +0.59(+2.14%) |
Jul 12, 2013 | 27.43 | 27.49 | 27.21 | 27.48 | 439,119 | +0.04(+0.15%) |
Jul 11, 2013 | 27.37 | 27.48 | 27.20 | 27.44 | 778,008 | +0.29(+1.08%) |
Jul 10, 2013 | 26.94 | 27.18 | 26.85 | 27.14 | 779,436 | +0.17(+0.62%) |
Jul 09, 2013 | 26.68 | 26.97 | 26.58 | 26.97 | 785,553 | +0.40(+1.49%) |
Jul 08, 2013 | 26.31 | 26.64 | 26.24 | 26.58 | 768,701 | +0.33(+1.25%) |
Jul 05, 2013 | 26.26 | 26.28 | 25.85 | 26.25 | 560,785 | +0.03(+0.10%) |
Jul 03, 2013 | 26.20 | 26.30 | 26.05 | 26.22 | 328,918 | -0.02(-0.06%) |
Jul 02, 2013 | 26.28 | 26.48 | 26.12 | 26.24 | 903,564 | -0.05(-0.19%) |
Jul 01, 2013 | 27.02 | 27.05 | 26.17 | 26.29 | 1,540,773 | -0.59(-2.19%) |
Jun 28, 2013 | 26.69 | 27.12 | 26.56 | 26.88 | 1,593,206 | +0.18(+0.69%) |
Jun 27, 2013 | 26.59 | 26.94 | 26.47 | 26.70 | 1,009,541 | +0.27(+1.02%) |
Jun 26, 2013 | 26.20 | 26.54 | 26.09 | 26.43 | 1,425,100 | +0.40(+1.55%) |
Jun 25, 2013 | 26.12 | 26.34 | 25.95 | 26.02 | 1,299,652 | +0.05(+0.19%) |
Jun 24, 2013 | 25.61 | 26.21 | 25.43 | 25.97 | 1,535,043 | +0.14(+0.55%) |
Jun 21, 2013 | 25.67 | 26.11 | 25.34 | 25.83 | 1,799,698 | +0.23(+0.89%) |
Jun 20, 2013 | 26.22 | 26.22 | 25.53 | 25.60 | 1,241,403 | -0.91(-3.43%) |
Jun 19, 2013 | 26.95 | 27.11 | 26.41 | 26.51 | 1,437,601 | -0.50(-1.87%) |
Jun 18, 2013 | 26.73 | 27.02 | 26.57 | 27.01 | 852,919 | +0.28(+1.04%) |
Jun 17, 2013 | 26.76 | 26.99 | 26.65 | 26.74 | 973,050 | +0.13(+0.51%) |
Jun 14, 2013 | 26.60 | 26.78 | 26.48 | 26.60 | 544,047 | +0.04(+0.16%) |
Jun 13, 2013 | 26.05 | 26.59 | 25.80 | 26.56 | 818,717 | +0.44(+1.67%) |
Jun 12, 2013 | 26.57 | 26.67 | 26.06 | 26.12 | 748,746 | -0.36(-1.37%) |
Jun 11, 2013 | 26.35 | 26.72 | 26.22 | 26.48 | 1,600,118 | -0.03(-0.13%) |
Jun 10, 2013 | 26.52 | 26.52 | 26.27 | 26.52 | 915,958 | +0.08(+0.29%) |
Jun 07, 2013 | 26.23 | 26.48 | 26.13 | 26.44 | 924,486 | +0.22(+0.83%) |
Jun 06, 2013 | 25.89 | 26.22 | 25.83 | 26.22 | 768,508 | +0.31(+1.20%) |
Jun 05, 2013 | 26.17 | 26.17 | 25.73 | 25.91 | 1,039,410 | -0.13(-0.48%) |
Jun 04, 2013 | 26.36 | 26.42 | 25.95 | 26.04 | 1,271,003 | -0.31(-1.17%) |
Jun 03, 2013 | 26.33 | 26.53 | 26.00 | 26.35 | 1,542,832 | -0.04(-0.16%) |
May 31, 2013 | 26.46 | 26.80 | 26.26 | 26.39 | 1,665,885 | -0.13(-0.50%) |
May 30, 2013 | 26.46 | 27.10 | 26.43 | 26.52 | 1,681,455 | +0.35(+1.34%) |
May 29, 2013 | 26.75 | 26.75 | 26.01 | 26.17 | 1,671,851 | -0.66(-2.45%) |
May 28, 2013 | 27.02 | 27.12 | 26.64 | 26.83 | 1,271,219 | -0.11(-0.40%) |
May 24, 2013 | 27.17 | 27.17 | 26.77 | 26.94 | 655,073 | -0.32(-1.19%) |
May 23, 2013 | 27.25 | 27.32 | 26.69 | 27.26 | 1,028,272 | -0.17(-0.61%) |
May 22, 2013 | 27.89 | 28.12 | 27.29 | 27.43 | 933,073 | -0.48(-1.73%) |
May 21, 2013 | 27.99 | 28.06 | 27.75 | 27.91 | 798,498 | -0.07(-0.24%) |
May 20, 2013 | 27.76 | 28.05 | 27.73 | 27.98 | 1,576,201 | +0.15(+0.54%) |
May 17, 2013 | 27.87 | 27.99 | 27.69 | 27.83 | 1,421,057 | +0.00(+0.00%) |
May 16, 2013 | 27.94 | 28.04 | 27.80 | 27.83 | 863,194 | -0.19(-0.68%) |
May 15, 2013 | 27.92 | 28.30 | 27.84 | 28.02 | 1,395,736 | +0.27(+0.96%) |
May 13, 2013 | 27.87 | 27.87 | 27.58 | 27.75 | 829,321 | -0.21(-0.74%) |
May 10, 2013 | 27.82 | 28.01 | 27.77 | 27.96 | 1,016,631 | +0.12(+0.42%) |
May 09, 2013 | 28.47 | 28.63 | 27.77 | 27.84 | 1,421,783 | -0.77(-2.67%) |
May 08, 2013 | 28.63 | 28.81 | 28.45 | 28.61 | 688,174 | -0.08(-0.29%) |
May 07, 2013 | 28.32 | 28.70 | 28.30 | 28.69 | 629,024 | +0.47(+1.65%) |
May 06, 2013 | 28.42 | 28.45 | 28.15 | 28.23 | 644,725 | -0.24(-0.85%) |
May 03, 2013 | 28.63 | 28.69 | 28.43 | 28.47 | 681,292 | -0.05(-0.17%) |
May 02, 2013 | 28.70 | 28.76 | 28.47 | 28.52 | 755,211 | -0.07(-0.26%) |