Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 28.27 | 28.63 | 28.15 | 28.52 | 0 | +0.41(+1.44%) |
Jul 30, 2013 | 28.28 | 28.44 | 28.12 | 28.12 | 0 | -0.03(-0.10%) |
Jul 29, 2013 | 28.04 | 28.19 | 28.03 | 28.15 | 0 | +0.00(+0.00%) |
Jul 26, 2013 | 27.95 | 28.15 | 27.84 | 28.15 | 0 | +0.02(+0.08%) |
Jul 25, 2013 | 27.97 | 28.15 | 27.91 | 28.13 | 9,944,871 | +0.01(+0.05%) |
Jul 24, 2013 | 28.31 | 28.31 | 27.98 | 28.11 | 0 | +0.01(+0.05%) |
Jul 23, 2013 | 28.43 | 28.43 | 28.06 | 28.10 | 0 | -0.14(-0.51%) |
Jul 22, 2013 | 28.26 | 28.31 | 28.16 | 28.24 | 0 | +0.04(+0.13%) |
Jul 19, 2013 | 28.27 | 28.32 | 28.12 | 28.21 | 0 | -0.01(-0.03%) |
Jul 18, 2013 | 28.13 | 28.32 | 28.08 | 28.21 | 1,906,072 | +0.14(+0.49%) |
Jul 17, 2013 | 28.20 | 28.20 | 28.00 | 28.08 | 1,790,816 | +0.08(+0.28%) |
Jul 16, 2013 | 27.95 | 28.11 | 27.93 | 28.00 | 0 | +0.03(+0.10%) |
Jul 15, 2013 | 27.97 | 28.22 | 27.94 | 27.97 | 0 | -0.27(-0.96%) |
Jul 12, 2013 | 28.29 | 28.31 | 27.88 | 28.24 | 0 | +0.37(+1.31%) |
Jul 11, 2013 | 27.75 | 27.95 | 27.75 | 27.88 | 2,454,939 | +0.29(+1.07%) |
Jul 10, 2013 | 27.27 | 27.68 | 27.27 | 27.58 | 0 | +0.24(+0.86%) |
Jul 09, 2013 | 27.38 | 27.40 | 27.29 | 27.35 | 0 | +0.08(+0.29%) |
Jul 08, 2013 | 27.23 | 27.28 | 27.00 | 27.27 | 0 | +0.31(+1.14%) |
Jul 05, 2013 | 26.88 | 27.02 | 26.62 | 26.96 | 0 | +0.32(+1.21%) |
Jul 03, 2013 | 26.42 | 26.78 | 26.38 | 26.64 | 0 | +0.16(+0.60%) |
Jul 02, 2013 | 26.37 | 26.71 | 26.25 | 26.48 | 0 | +0.20(+0.76%) |
Jul 01, 2013 | 26.11 | 26.43 | 26.03 | 26.28 | 3,218,601 | +0.11(+0.41%) |
Jun 28, 2013 | 25.92 | 26.36 | 25.80 | 26.17 | 6,396,471 | -0.06(-0.25%) |
Jun 27, 2013 | 26.50 | 26.52 | 25.62 | 26.23 | 0 | -1.00(-3.66%) |
Jun 26, 2013 | 27.15 | 27.34 | 26.97 | 27.23 | 3,294,936 | +0.26(+0.96%) |
Jun 25, 2013 | 27.00 | 27.05 | 26.62 | 26.97 | 0 | +0.28(+1.06%) |
Jun 24, 2013 | 26.51 | 26.78 | 26.48 | 26.69 | 4,482,980 | +0.05(+0.17%) |
Jun 21, 2013 | 26.49 | 26.73 | 26.28 | 26.64 | 4,657,659 | +0.31(+1.17%) |
Jun 20, 2013 | 26.48 | 26.66 | 26.30 | 26.33 | 0 | -0.44(-1.66%) |
Jun 19, 2013 | 27.07 | 27.17 | 26.76 | 26.78 | 0 | -0.32(-1.16%) |
Jun 18, 2013 | 27.12 | 27.19 | 26.86 | 27.09 | 2,289,213 | -0.03(-0.11%) |
Jun 17, 2013 | 26.84 | 27.24 | 26.78 | 27.12 | 0 | +0.50(+1.88%) |
Jun 14, 2013 | 26.57 | 26.77 | 26.48 | 26.62 | 0 | +0.02(+0.08%) |
Jun 13, 2013 | 26.26 | 26.67 | 26.15 | 26.60 | 2,236,149 | +0.39(+1.50%) |
Jun 12, 2013 | 26.48 | 26.53 | 26.21 | 26.21 | 2,597,751 | -0.13(-0.49%) |
Jun 11, 2013 | 26.44 | 26.66 | 26.32 | 26.33 | 0 | -0.24(-0.92%) |
Jun 10, 2013 | 26.59 | 26.71 | 26.45 | 26.58 | 0 | -0.05(-0.19%) |
Jun 07, 2013 | 26.45 | 26.66 | 26.30 | 26.63 | 0 | +0.31(+1.17%) |
Jun 06, 2013 | 25.90 | 26.36 | 25.90 | 26.32 | 0 | +0.04(+0.16%) |
Jun 05, 2013 | 26.56 | 26.60 | 26.15 | 26.28 | 0 | -0.32(-1.19%) |
Jun 04, 2013 | 26.84 | 26.95 | 26.46 | 26.59 | 0 | -0.20(-0.75%) |
Jun 03, 2013 | 26.87 | 27.02 | 26.69 | 26.79 | 3,650,034 | +0.11(+0.40%) |
May 31, 2013 | 26.91 | 27.24 | 26.69 | 26.69 | 4,673,666 | -0.38(-1.40%) |
May 30, 2013 | 27.12 | 27.27 | 26.93 | 27.07 | 0 | -0.05(-0.19%) |
May 29, 2013 | 27.21 | 27.28 | 26.92 | 27.12 | 2,837,148 | -0.31(-1.12%) |
May 28, 2013 | 27.41 | 27.71 | 27.35 | 27.42 | 2,316,160 | +0.29(+1.06%) |
May 24, 2013 | 27.07 | 27.16 | 26.94 | 27.14 | 0 | -0.06(-0.24%) |
May 23, 2013 | 27.02 | 27.38 | 27.02 | 27.20 | 2,652,613 | -0.02(-0.08%) |
May 22, 2013 | 27.42 | 27.63 | 27.07 | 27.22 | 0 | -0.15(-0.56%) |
May 21, 2013 | 27.36 | 27.48 | 27.28 | 27.38 | 0 | +0.01(+0.04%) |
May 20, 2013 | 27.47 | 27.61 | 27.28 | 27.37 | 0 | -0.24(-0.88%) |
May 17, 2013 | 27.40 | 27.62 | 27.37 | 27.61 | 0 | +0.42(+1.53%) |
May 16, 2013 | 27.62 | 27.65 | 27.17 | 27.19 | 3,903,430 | -0.51(-1.84%) |
May 15, 2013 | 27.34 | 27.71 | 27.28 | 27.70 | 0 | +0.80(+2.98%) |
May 13, 2013 | 26.97 | 27.07 | 26.86 | 26.90 | 0 | -0.15(-0.56%) |
May 10, 2013 | 26.89 | 27.07 | 26.78 | 27.05 | 0 | +0.23(+0.86%) |
May 09, 2013 | 26.58 | 26.94 | 26.58 | 26.82 | 2,855,703 | +0.17(+0.65%) |
May 08, 2013 | 26.46 | 26.69 | 26.46 | 26.65 | 0 | +0.07(+0.27%) |
May 07, 2013 | 26.59 | 26.71 | 26.52 | 26.58 | 0 | -0.02(-0.08%) |
May 06, 2013 | 26.69 | 26.75 | 26.49 | 26.60 | 0 | -0.19(-0.70%) |
May 03, 2013 | 26.53 | 26.86 | 26.45 | 26.79 | 0 | +0.34(+1.27%) |
May 02, 2013 | 26.17 | 26.47 | 26.07 | 26.45 | 0 | +0.43(+1.65%) |