Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 30.34 | 30.60 | 30.19 | 30.28 | 4,267,415 | +0.07(+0.22%) |
Jul 30, 2013 | 30.18 | 30.30 | 29.66 | 30.21 | 5,111,588 | +0.08(+0.28%) |
Jul 29, 2013 | 30.23 | 30.31 | 29.78 | 30.13 | 3,570,982 | -0.19(-0.63%) |
Jul 26, 2013 | 30.46 | 30.61 | 30.19 | 30.32 | 4,126,986 | -0.32(-1.06%) |
Jul 25, 2013 | 30.54 | 30.98 | 30.41 | 30.64 | 4,335,073 | -0.01(-0.03%) |
Jul 24, 2013 | 31.23 | 31.28 | 30.43 | 30.65 | 4,907,398 | -0.77(-2.44%) |
Jul 23, 2013 | 31.05 | 31.45 | 30.97 | 31.42 | 4,799,364 | +0.42(+1.34%) |
Jul 22, 2013 | 31.34 | 31.41 | 30.96 | 31.00 | 3,058,116 | -0.21(-0.67%) |
Jul 19, 2013 | 30.76 | 31.22 | 30.64 | 31.21 | 5,144,102 | +0.61(+1.99%) |
Jul 18, 2013 | 30.53 | 30.80 | 30.48 | 30.60 | 4,409,129 | +0.17(+0.57%) |
Jul 17, 2013 | 30.39 | 30.56 | 30.32 | 30.43 | 2,616,015 | +0.29(+0.97%) |
Jul 16, 2013 | 30.48 | 30.56 | 29.91 | 30.13 | 4,651,924 | -0.32(-1.04%) |
Jul 15, 2013 | 30.65 | 30.68 | 30.35 | 30.45 | 4,456,811 | -0.22(-0.73%) |
Jul 12, 2013 | 30.44 | 30.68 | 30.28 | 30.68 | 4,482,410 | +0.18(+0.60%) |
Jul 11, 2013 | 30.63 | 30.73 | 30.25 | 30.49 | 3,400,301 | +0.32(+1.05%) |
Jul 10, 2013 | 30.32 | 30.41 | 29.93 | 30.18 | 4,123,939 | -0.11(-0.36%) |
Jul 09, 2013 | 30.08 | 30.35 | 29.83 | 30.28 | 4,635,014 | +0.45(+1.51%) |
Jul 08, 2013 | 29.80 | 30.26 | 29.77 | 29.83 | 4,732,406 | +0.17(+0.59%) |
Jul 05, 2013 | 29.38 | 29.68 | 29.24 | 29.66 | 3,109,433 | +0.37(+1.28%) |
Jul 03, 2013 | 28.79 | 29.41 | 28.64 | 29.28 | 3,091,974 | +0.47(+1.65%) |
Jul 02, 2013 | 28.98 | 29.40 | 28.72 | 28.81 | 5,325,416 | -0.19(-0.66%) |
Jul 01, 2013 | 28.90 | 29.52 | 28.89 | 29.00 | 5,081,963 | +0.21(+0.72%) |
Jun 28, 2013 | 29.14 | 29.40 | 28.78 | 28.79 | 5,299,014 | -0.45(-1.54%) |
Jun 27, 2013 | 29.62 | 29.81 | 29.08 | 29.24 | 6,103,432 | -0.20(-0.68%) |
Jun 26, 2013 | 29.37 | 29.78 | 29.13 | 29.44 | 6,563,312 | +0.29(+1.00%) |
Jun 25, 2013 | 28.51 | 29.20 | 28.41 | 29.15 | 8,276,248 | +1.08(+3.86%) |
Jun 24, 2013 | 28.13 | 28.48 | 27.60 | 28.07 | 7,977,150 | -0.47(-1.63%) |
Jun 21, 2013 | 28.73 | 28.87 | 28.15 | 28.54 | 8,951,099 | -0.02(-0.06%) |
Jun 20, 2013 | 29.28 | 29.36 | 28.44 | 28.55 | 7,148,367 | -1.15(-3.87%) |
Jun 19, 2013 | 29.98 | 30.37 | 29.70 | 29.70 | 6,529,445 | -0.32(-1.05%) |
Jun 18, 2013 | 29.24 | 30.12 | 29.14 | 30.02 | 9,095,114 | +0.88(+3.03%) |
Jun 17, 2013 | 28.90 | 29.33 | 28.79 | 29.13 | 5,695,250 | +0.51(+1.77%) |
Jun 14, 2013 | 28.55 | 28.79 | 28.36 | 28.63 | 4,797,594 | +0.01(+0.03%) |
Jun 13, 2013 | 27.79 | 28.73 | 27.77 | 28.62 | 6,638,758 | +0.81(+2.90%) |
Jun 12, 2013 | 28.67 | 28.67 | 27.78 | 27.81 | 5,640,576 | -0.52(-1.85%) |
Jun 11, 2013 | 28.50 | 28.69 | 28.24 | 28.34 | 2,868,802 | -0.57(-1.96%) |
Jun 10, 2013 | 29.21 | 29.24 | 28.81 | 28.90 | 5,366,461 | -0.02(-0.06%) |
Jun 07, 2013 | 29.02 | 29.33 | 28.77 | 28.92 | 4,764,866 | +0.08(+0.29%) |
Jun 06, 2013 | 28.43 | 28.84 | 28.18 | 28.84 | 3,947,481 | +0.48(+1.70%) |
Jun 05, 2013 | 29.04 | 29.07 | 28.34 | 28.35 | 5,499,786 | -0.74(-2.55%) |
Jun 04, 2013 | 29.43 | 29.56 | 28.79 | 29.09 | 6,699,320 | -0.43(-1.47%) |
Jun 03, 2013 | 28.82 | 29.54 | 28.72 | 29.53 | 6,469,128 | +0.89(+3.11%) |
May 31, 2013 | 29.18 | 29.31 | 28.64 | 28.64 | 5,410,379 | -0.63(-2.16%) |
May 30, 2013 | 29.46 | 29.51 | 29.10 | 29.27 | 6,531,833 | -0.26(-0.87%) |
May 29, 2013 | 29.33 | 29.68 | 29.16 | 29.53 | 4,587,789 | -0.02(-0.06%) |
May 28, 2013 | 29.67 | 29.78 | 29.31 | 29.54 | 4,520,179 | +0.27(+0.94%) |
May 24, 2013 | 29.03 | 29.28 | 28.86 | 29.27 | 3,867,264 | -0.07(-0.23%) |
May 23, 2013 | 29.03 | 29.48 | 28.82 | 29.33 | 7,117,727 | -0.13(-0.45%) |
May 22, 2013 | 30.00 | 30.36 | 29.25 | 29.47 | 7,391,989 | -0.58(-1.94%) |
May 21, 2013 | 30.26 | 30.49 | 29.87 | 30.05 | 5,474,809 | -0.24(-0.80%) |
May 20, 2013 | 30.07 | 30.54 | 30.04 | 30.29 | 6,208,678 | +0.19(+0.64%) |
May 17, 2013 | 29.40 | 30.17 | 29.39 | 30.10 | 6,249,606 | +0.83(+2.85%) |
May 16, 2013 | 29.06 | 29.54 | 29.02 | 29.27 | 6,721,849 | +0.12(+0.43%) |
May 15, 2013 | 29.30 | 29.30 | 28.69 | 29.14 | 5,802,555 | +0.59(+2.07%) |
May 13, 2013 | 28.33 | 28.63 | 28.25 | 28.55 | 6,533,315 | +0.09(+0.32%) |
May 10, 2013 | 28.71 | 28.71 | 28.12 | 28.46 | 6,807,058 | -0.36(-1.24%) |
May 09, 2013 | 28.78 | 29.00 | 28.21 | 28.82 | 6,816,811 | +0.05(+0.17%) |
May 08, 2013 | 28.73 | 28.97 | 28.25 | 28.77 | 8,626,184 | +0.32(+1.14%) |
May 07, 2013 | 28.14 | 28.47 | 27.89 | 28.44 | 7,350,677 | +0.62(+2.23%) |
May 06, 2013 | 27.73 | 28.03 | 27.49 | 27.82 | 5,686,000 | +0.04(+0.15%) |
May 03, 2013 | 27.14 | 27.84 | 26.89 | 27.78 | 7,993,178 | +0.89(+3.30%) |
May 02, 2013 | 26.49 | 26.97 | 26.36 | 26.89 | 5,085,307 | +0.47(+1.79%) |