Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 22.87 | 22.93 | 22.72 | 22.76 | 14,374,526 | -0.16(-0.72%) |
Jul 30, 2013 | 22.88 | 22.98 | 22.66 | 22.93 | 27,301,098 | -0.76(-3.20%) |
Jul 29, 2013 | 23.83 | 23.84 | 23.60 | 23.68 | 7,551,862 | -0.25(-1.06%) |
Jul 26, 2013 | 23.95 | 23.99 | 23.80 | 23.94 | 5,913,267 | -0.06(-0.25%) |
Jul 25, 2013 | 23.87 | 24.02 | 23.84 | 24.00 | 5,020,476 | +0.14(+0.58%) |
Jul 24, 2013 | 24.02 | 24.03 | 23.81 | 23.86 | 6,945,971 | -0.06(-0.25%) |
Jul 23, 2013 | 23.92 | 23.97 | 23.81 | 23.92 | 7,609,661 | +0.19(+0.81%) |
Jul 22, 2013 | 23.67 | 23.83 | 23.65 | 23.73 | 9,334,516 | +0.10(+0.44%) |
Jul 19, 2013 | 23.56 | 23.67 | 23.51 | 23.62 | 9,542,049 | +0.16(+0.70%) |
Jul 18, 2013 | 23.55 | 23.62 | 23.41 | 23.46 | 11,077,095 | +0.09(+0.38%) |
Jul 17, 2013 | 23.38 | 23.45 | 23.31 | 23.37 | 5,024,989 | +0.01(+0.02%) |
Jul 16, 2013 | 23.27 | 23.36 | 23.15 | 23.36 | 8,582,740 | +0.22(+0.95%) |
Jul 15, 2013 | 23.18 | 23.28 | 23.13 | 23.15 | 8,996,311 | -0.03(-0.12%) |
Jul 12, 2013 | 23.23 | 23.26 | 23.15 | 23.17 | 9,101,843 | -0.19(-0.82%) |
Jul 11, 2013 | 23.32 | 23.38 | 23.19 | 23.36 | 13,616,046 | +0.23(+1.00%) |
Jul 10, 2013 | 23.04 | 23.22 | 23.00 | 23.13 | 14,365,882 | +0.26(+1.13%) |
Jul 09, 2013 | 22.67 | 22.96 | 22.76 | 22.88 | 12,882,969 | +0.20(+0.90%) |
Jul 08, 2013 | 22.67 | 22.78 | 22.62 | 22.67 | 15,751,833 | +0.06(+0.27%) |
Jul 05, 2013 | 22.45 | 22.62 | 22.34 | 22.61 | 12,195,901 | -0.01(-0.02%) |
Jul 03, 2013 | 22.55 | 22.69 | 22.50 | 22.62 | 7,835,845 | -0.11(-0.48%) |
Jul 02, 2013 | 22.79 | 22.89 | 22.65 | 22.73 | 18,794,276 | -0.14(-0.62%) |
Jul 01, 2013 | 23.06 | 23.09 | 22.87 | 22.87 | 10,760,941 | -0.05(-0.24%) |
Jun 28, 2013 | 22.84 | 23.01 | 22.83 | 22.93 | 7,375,531 | -0.02(-0.10%) |
Jun 27, 2013 | 22.84 | 23.06 | 22.84 | 22.95 | 9,207,675 | -0.03(-0.12%) |
Jun 26, 2013 | 23.04 | 23.07 | 22.82 | 22.98 | 4,361,723 | +0.08(+0.36%) |
Jun 25, 2013 | 23.06 | 23.09 | 22.78 | 22.89 | 6,932,858 | +0.09(+0.39%) |
Jun 24, 2013 | 22.67 | 23.01 | 22.66 | 22.80 | 12,816,081 | -0.11(-0.48%) |
Jun 21, 2013 | 22.82 | 22.99 | 22.64 | 22.91 | 15,663,938 | +0.02(+0.10%) |
Jun 20, 2013 | 23.08 | 23.12 | 22.79 | 22.89 | 17,151,618 | -0.51(-2.16%) |
Jun 19, 2013 | 23.59 | 23.65 | 23.33 | 23.40 | 11,852,659 | -0.38(-1.59%) |
Jun 18, 2013 | 23.71 | 23.82 | 23.71 | 23.78 | 4,756,620 | +0.02(+0.07%) |
Jun 17, 2013 | 23.73 | 23.84 | 23.70 | 23.76 | 7,961,868 | +0.23(+0.98%) |
Jun 14, 2013 | 23.56 | 23.71 | 23.47 | 23.53 | 5,965,194 | -0.14(-0.58%) |
Jun 13, 2013 | 23.43 | 23.71 | 23.42 | 23.67 | 7,161,943 | +0.18(+0.75%) |
Jun 12, 2013 | 23.80 | 23.82 | 23.43 | 23.49 | 7,336,556 | -0.18(-0.74%) |
Jun 11, 2013 | 23.47 | 23.75 | 23.45 | 23.67 | 7,477,371 | -0.10(-0.44%) |
Jun 10, 2013 | 23.65 | 23.86 | 23.60 | 23.77 | 8,293,391 | +0.18(+0.77%) |
Jun 07, 2013 | 23.62 | 23.70 | 23.49 | 23.59 | 9,665,802 | -0.11(-0.46%) |
Jun 06, 2013 | 23.58 | 23.71 | 23.46 | 23.70 | 8,205,880 | +0.15(+0.65%) |
Jun 05, 2013 | 23.64 | 23.73 | 23.52 | 23.55 | 7,741,339 | -0.20(-0.86%) |
Jun 04, 2013 | 23.76 | 23.83 | 23.64 | 23.75 | 7,036,635 | -0.10(-0.41%) |
Jun 03, 2013 | 23.66 | 23.88 | 23.62 | 23.85 | 7,278,930 | +0.28(+1.19%) |
May 31, 2013 | 23.83 | 23.86 | 23.56 | 23.57 | 10,134,467 | -0.42(-1.74%) |
May 30, 2013 | 24.03 | 24.05 | 23.88 | 23.99 | 6,276,416 | +0.01(+0.05%) |
May 29, 2013 | 23.88 | 24.06 | 23.84 | 23.97 | 6,921,304 | +0.03(+0.11%) |
May 28, 2013 | 24.13 | 24.16 | 23.93 | 23.95 | 6,758,580 | +0.04(+0.18%) |
May 24, 2013 | 23.83 | 23.91 | 23.75 | 23.90 | 9,595,122 | -0.12(-0.48%) |
May 23, 2013 | 23.74 | 24.02 | 23.60 | 24.02 | 10,225,861 | +0.25(+1.04%) |
May 22, 2013 | 24.04 | 24.18 | 23.73 | 23.77 | 9,042,262 | -0.15(-0.64%) |
May 21, 2013 | 23.71 | 24.05 | 23.71 | 23.93 | 8,739,340 | +0.09(+0.37%) |
May 20, 2013 | 23.63 | 23.94 | 23.62 | 23.84 | 11,092,684 | +0.24(+1.02%) |
May 17, 2013 | 23.52 | 23.62 | 23.48 | 23.60 | 6,769,335 | +0.12(+0.49%) |
May 16, 2013 | 23.61 | 23.60 | 23.41 | 23.48 | 9,625,995 | -0.13(-0.54%) |
May 15, 2013 | 23.55 | 23.65 | 23.48 | 23.61 | 8,184,557 | -0.02(-0.09%) |
May 13, 2013 | 23.64 | 23.68 | 23.51 | 23.63 | 8,116,271 | -0.09(-0.37%) |
May 10, 2013 | 23.71 | 23.74 | 23.54 | 23.72 | 7,807,173 | -0.05(-0.21%) |
May 09, 2013 | 23.82 | 23.94 | 23.74 | 23.77 | 9,854,628 | -0.20(-0.85%) |
May 08, 2013 | 23.84 | 24.04 | 23.83 | 23.97 | 9,495,526 | +0.06(+0.25%) |
May 07, 2013 | 23.89 | 24.02 | 23.79 | 23.91 | 10,689,355 | +0.05(+0.23%) |
May 06, 2013 | 23.91 | 23.95 | 23.79 | 23.85 | 7,271,274 | +0.01(+0.02%) |
May 03, 2013 | 23.89 | 23.93 | 23.84 | 23.85 | 12,359,678 | +0.23(+0.99%) |
May 02, 2013 | 23.58 | 23.68 | 23.50 | 23.62 | 10,206,124 | +0.11(+0.49%) |