Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 30.12 | 30.70 | 30.08 | 30.19 | 12,028,871 | +0.12(+0.39%) |
Jul 30, 2013 | 30.47 | 30.50 | 29.88 | 30.07 | 9,127,218 | -0.24(-0.78%) |
Jul 29, 2013 | 30.43 | 30.54 | 30.19 | 30.31 | 5,912,533 | -0.20(-0.65%) |
Jul 26, 2013 | 30.26 | 30.54 | 30.11 | 30.50 | 8,369,072 | +0.04(+0.12%) |
Jul 25, 2013 | 30.54 | 30.55 | 30.19 | 30.47 | 10,111,714 | -0.12(-0.41%) |
Jul 24, 2013 | 30.93 | 31.08 | 30.55 | 30.59 | 9,042,588 | -0.17(-0.57%) |
Jul 23, 2013 | 30.87 | 31.03 | 30.69 | 30.77 | 8,412,621 | +0.05(+0.16%) |
Jul 22, 2013 | 30.55 | 30.79 | 30.40 | 30.72 | 11,900,323 | +0.39(+1.30%) |
Jul 19, 2013 | 30.39 | 30.44 | 29.89 | 30.32 | 9,944,161 | -0.12(-0.41%) |
Jul 18, 2013 | 29.96 | 30.50 | 29.76 | 30.45 | 14,454,075 | +0.63(+2.12%) |
Jul 17, 2013 | 30.06 | 30.14 | 29.61 | 29.82 | 9,731,073 | -0.15(-0.49%) |
Jul 16, 2013 | 30.27 | 30.50 | 29.94 | 29.96 | 9,256,695 | -0.30(-0.99%) |
Jul 15, 2013 | 30.42 | 30.59 | 30.23 | 30.26 | 10,612,926 | -0.34(-1.10%) |
Jul 12, 2013 | 30.31 | 30.60 | 30.07 | 30.60 | 9,857,420 | +0.32(+1.07%) |
Jul 11, 2013 | 30.68 | 30.70 | 29.94 | 30.27 | 12,969,682 | -0.03(-0.10%) |
Jul 10, 2013 | 30.31 | 30.55 | 30.19 | 30.31 | 10,272,967 | -0.11(-0.35%) |
Jul 09, 2013 | 30.23 | 30.45 | 29.91 | 30.41 | 12,100,757 | +0.46(+1.52%) |
Jul 08, 2013 | 29.82 | 29.97 | 29.64 | 29.96 | 8,366,162 | +0.33(+1.12%) |
Jul 05, 2013 | 29.15 | 29.65 | 29.15 | 29.63 | 9,253,208 | +0.78(+2.70%) |
Jul 03, 2013 | 28.77 | 28.95 | 28.68 | 28.85 | 5,192,784 | -0.19(-0.64%) |
Jul 02, 2013 | 28.91 | 29.26 | 28.87 | 29.03 | 10,280,183 | +0.02(+0.06%) |
Jul 01, 2013 | 28.77 | 29.15 | 28.77 | 29.01 | 10,026,029 | +0.49(+1.70%) |
Jun 28, 2013 | 28.65 | 28.75 | 28.43 | 28.53 | 10,898,471 | -0.21(-0.74%) |
Jun 27, 2013 | 28.52 | 28.74 | 28.38 | 28.74 | 13,254,073 | +0.44(+1.54%) |
Jun 26, 2013 | 28.26 | 28.45 | 27.85 | 28.30 | 14,212,371 | +0.36(+1.29%) |
Jun 25, 2013 | 27.66 | 28.12 | 27.37 | 27.94 | 14,956,073 | +0.53(+1.93%) |
Jun 24, 2013 | 27.66 | 27.74 | 27.03 | 27.41 | 17,409,142 | -0.67(-2.38%) |
Jun 21, 2013 | 28.46 | 28.48 | 27.67 | 28.08 | 21,667,494 | -0.05(-0.18%) |
Jun 20, 2013 | 27.85 | 28.77 | 27.77 | 28.13 | 17,716,268 | -0.06(-0.22%) |
Jun 19, 2013 | 28.28 | 28.78 | 27.89 | 28.19 | 16,338,540 | -0.12(-0.42%) |
Jun 18, 2013 | 28.10 | 28.37 | 27.97 | 28.31 | 6,986,245 | +0.32(+1.14%) |
Jun 17, 2013 | 27.74 | 28.09 | 27.69 | 27.99 | 9,995,610 | +0.58(+2.12%) |
Jun 14, 2013 | 27.90 | 27.97 | 27.28 | 27.41 | 10,321,663 | -0.59(-2.09%) |
Jun 13, 2013 | 27.63 | 28.08 | 27.37 | 28.00 | 8,863,797 | +0.27(+0.99%) |
Jun 12, 2013 | 27.98 | 28.12 | 27.58 | 27.72 | 8,990,732 | -0.01(-0.02%) |
Jun 11, 2013 | 27.99 | 28.21 | 27.71 | 27.73 | 12,708,815 | -0.70(-2.46%) |
Jun 10, 2013 | 28.26 | 28.65 | 28.15 | 28.43 | 13,084,778 | +0.34(+1.20%) |
Jun 07, 2013 | 27.54 | 28.15 | 27.38 | 28.09 | 12,349,512 | +0.84(+3.06%) |
Jun 06, 2013 | 26.81 | 27.26 | 26.47 | 27.26 | 12,424,221 | +0.46(+1.70%) |
Jun 05, 2013 | 27.37 | 27.47 | 26.61 | 26.80 | 16,694,960 | -0.60(-2.21%) |
Jun 04, 2013 | 27.65 | 28.07 | 27.23 | 27.41 | 16,026,323 | -0.28(-1.01%) |
Jun 03, 2013 | 27.85 | 27.94 | 27.04 | 27.69 | 16,474,717 | +0.12(+0.45%) |
May 31, 2013 | 27.45 | 28.22 | 27.34 | 27.56 | 23,407,042 | -0.08(-0.29%) |
May 30, 2013 | 27.34 | 27.99 | 27.30 | 27.64 | 10,352,547 | +0.26(+0.93%) |
May 29, 2013 | 26.68 | 27.70 | 26.60 | 27.39 | 17,523,152 | +0.43(+1.60%) |
May 28, 2013 | 26.64 | 27.04 | 26.57 | 26.96 | 11,688,815 | +0.75(+2.85%) |
May 24, 2013 | 26.24 | 26.26 | 25.90 | 26.21 | 8,016,671 | -0.28(-1.06%) |
May 23, 2013 | 25.98 | 26.55 | 25.83 | 26.49 | 12,213,037 | +0.14(+0.54%) |
May 22, 2013 | 26.73 | 27.16 | 26.20 | 26.35 | 13,636,989 | -0.35(-1.31%) |
May 21, 2013 | 26.97 | 27.25 | 26.65 | 26.70 | 10,478,573 | -0.30(-1.11%) |
May 20, 2013 | 26.93 | 27.04 | 26.77 | 26.99 | 6,976,781 | +0.01(+0.05%) |
May 17, 2013 | 26.63 | 27.08 | 26.62 | 26.98 | 10,970,246 | +0.44(+1.67%) |
May 16, 2013 | 26.78 | 26.88 | 26.47 | 26.54 | 10,715,337 | -0.29(-1.09%) |
May 15, 2013 | 26.59 | 26.88 | 26.32 | 26.83 | 12,912,025 | +0.90(+3.46%) |
May 13, 2013 | 25.62 | 26.02 | 25.59 | 25.93 | 10,285,255 | +0.27(+1.07%) |
May 10, 2013 | 25.40 | 25.67 | 25.26 | 25.66 | 11,095,097 | +0.36(+1.40%) |
May 09, 2013 | 25.69 | 25.70 | 25.16 | 25.31 | 13,272,691 | -0.41(-1.60%) |
May 08, 2013 | 25.36 | 25.74 | 25.31 | 25.72 | 8,924,728 | +0.29(+1.15%) |
May 07, 2013 | 25.52 | 25.62 | 25.26 | 25.42 | 8,837,671 | +0.17(+0.68%) |
May 06, 2013 | 25.14 | 25.41 | 25.04 | 25.25 | 9,751,228 | +0.17(+0.67%) |
May 03, 2013 | 25.04 | 25.31 | 24.77 | 25.08 | 14,879,478 | +0.32(+1.28%) |
May 02, 2013 | 24.11 | 24.86 | 23.85 | 24.77 | 29,127,674 | +0.97(+4.09%) |