Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 23.67 | 24.10 | 23.20 | 23.64 | 12,009,187 | -0.12(-0.50%) |
Jul 30, 2013 | 23.56 | 23.91 | 23.34 | 23.76 | 8,953,051 | +0.03(+0.13%) |
Jul 29, 2013 | 23.94 | 24.04 | 23.33 | 23.73 | 12,136,163 | -0.21(-0.89%) |
Jul 26, 2013 | 23.20 | 23.99 | 22.46 | 23.94 | 13,628,461 | +0.35(+1.50%) |
Jul 25, 2013 | 23.15 | 24.21 | 23.06 | 23.59 | 11,031,719 | +0.25(+1.08%) |
Jul 24, 2013 | 24.46 | 24.47 | 22.93 | 23.34 | 11,701,199 | -1.21(-4.91%) |
Jul 23, 2013 | 23.91 | 24.76 | 23.69 | 24.54 | 11,365,700 | +0.62(+2.60%) |
Jul 22, 2013 | 23.63 | 24.18 | 23.45 | 23.92 | 11,754,761 | +1.31(+5.79%) |
Jul 19, 2013 | 22.41 | 22.82 | 22.23 | 22.61 | 11,059,647 | +0.50(+2.25%) |
Jul 18, 2013 | 22.31 | 22.42 | 21.88 | 22.12 | 6,870,322 | -0.01(-0.04%) |
Jul 17, 2013 | 22.57 | 22.86 | 22.07 | 22.12 | 9,522,611 | -0.30(-1.34%) |
Jul 16, 2013 | 21.89 | 22.65 | 21.86 | 22.42 | 11,976,709 | +0.69(+3.19%) |
Jul 15, 2013 | 21.71 | 21.82 | 21.41 | 21.73 | 7,346,496 | +0.11(+0.51%) |
Jul 12, 2013 | 22.02 | 22.02 | 21.38 | 21.62 | 9,868,489 | -0.54(-2.45%) |
Jul 11, 2013 | 21.81 | 22.30 | 21.60 | 22.16 | 16,150,359 | +1.19(+5.67%) |
Jul 10, 2013 | 21.35 | 21.43 | 20.86 | 20.97 | 14,481,707 | -0.36(-1.70%) |
Jul 09, 2013 | 21.45 | 21.37 | 21.11 | 21.34 | 16,151,085 | +0.04(+0.19%) |
Jul 08, 2013 | 22.20 | 22.27 | 21.28 | 21.30 | 13,013,235 | -0.60(-2.74%) |
Jul 05, 2013 | 22.15 | 22.16 | 21.26 | 21.89 | 12,735,355 | -0.98(-4.27%) |
Jul 03, 2013 | 23.17 | 23.49 | 22.72 | 22.87 | 7,745,192 | -0.12(-0.51%) |
Jul 02, 2013 | 23.57 | 23.74 | 22.74 | 22.99 | 13,146,222 | -0.80(-3.35%) |
Jul 01, 2013 | 23.89 | 24.19 | 22.98 | 23.79 | 15,775,323 | +0.18(+0.77%) |
Jun 28, 2013 | 21.74 | 23.84 | 21.63 | 23.61 | 27,088,652 | +1.77(+8.08%) |
Jun 27, 2013 | 21.76 | 22.25 | 21.53 | 21.84 | 16,370,502 | +0.39(+1.80%) |
Jun 26, 2013 | 22.03 | 22.13 | 21.34 | 21.45 | 18,970,556 | -1.35(-5.91%) |
Jun 25, 2013 | 23.00 | 23.21 | 22.39 | 22.80 | 11,466,870 | -0.07(-0.31%) |
Jun 24, 2013 | 23.21 | 23.35 | 22.79 | 22.87 | 12,974,545 | -0.81(-3.43%) |
Jun 21, 2013 | 23.64 | 23.94 | 22.74 | 23.68 | 18,884,508 | +0.24(+1.01%) |
Jun 20, 2013 | 24.23 | 24.30 | 23.17 | 23.45 | 21,252,358 | -1.69(-6.74%) |
Jun 19, 2013 | 25.71 | 26.19 | 25.08 | 25.14 | 8,727,065 | -0.54(-2.12%) |
Jun 18, 2013 | 26.19 | 26.22 | 25.20 | 25.69 | 8,639,289 | -0.67(-2.54%) |
Jun 17, 2013 | 26.20 | 26.51 | 26.13 | 26.36 | 5,347,774 | +0.20(+0.75%) |
Jun 14, 2013 | 26.65 | 26.71 | 26.02 | 26.16 | 5,604,906 | -0.37(-1.40%) |
Jun 13, 2013 | 26.05 | 26.56 | 25.78 | 26.53 | 7,482,583 | +0.26(+0.99%) |
Jun 12, 2013 | 25.96 | 26.43 | 25.73 | 26.27 | 8,088,219 | +0.41(+1.59%) |
Jun 11, 2013 | 26.27 | 26.58 | 25.82 | 25.86 | 7,895,638 | -0.86(-3.22%) |
Jun 10, 2013 | 26.54 | 26.92 | 26.35 | 26.72 | 6,489,679 | +0.11(+0.41%) |
Jun 07, 2013 | 26.84 | 26.85 | 26.29 | 26.61 | 8,265,843 | -0.66(-2.40%) |
Jun 06, 2013 | 26.88 | 27.57 | 26.82 | 27.26 | 9,155,266 | +0.27(+1.01%) |
Jun 05, 2013 | 26.96 | 27.41 | 26.65 | 26.99 | 8,733,002 | +0.12(+0.44%) |
Jun 04, 2013 | 26.89 | 27.01 | 26.19 | 26.87 | 8,461,399 | -0.34(-1.23%) |
Jun 03, 2013 | 26.83 | 27.65 | 26.76 | 27.21 | 10,293,055 | +0.47(+1.75%) |
May 31, 2013 | 26.62 | 26.75 | 26.26 | 26.74 | 11,553,433 | -0.05(-0.17%) |
May 30, 2013 | 26.28 | 26.90 | 26.23 | 26.79 | 12,206,688 | +0.97(+3.75%) |
May 29, 2013 | 25.13 | 25.84 | 25.06 | 25.82 | 9,475,027 | +0.82(+3.28%) |
May 28, 2013 | 24.97 | 25.47 | 24.59 | 25.00 | 7,893,518 | +0.06(+0.25%) |
May 24, 2013 | 25.08 | 25.42 | 24.69 | 24.94 | 7,784,836 | -0.20(-0.78%) |
May 23, 2013 | 25.29 | 25.54 | 24.81 | 25.13 | 8,872,395 | +0.20(+0.81%) |
May 22, 2013 | 25.30 | 25.84 | 24.58 | 24.93 | 12,306,405 | +0.02(+0.06%) |
May 21, 2013 | 24.64 | 25.13 | 24.49 | 24.92 | 10,896,100 | -0.27(-1.05%) |
May 20, 2013 | 23.92 | 25.26 | 23.73 | 25.18 | 14,502,002 | +1.29(+5.39%) |
May 17, 2013 | 24.39 | 24.43 | 23.64 | 23.89 | 15,534,557 | -0.62(-2.55%) |
May 16, 2013 | 24.31 | 24.89 | 23.89 | 24.52 | 12,336,572 | -0.11(-0.44%) |
May 15, 2013 | 25.13 | 25.18 | 24.53 | 24.63 | 11,916,772 | -0.82(-3.22%) |
May 13, 2013 | 25.70 | 25.70 | 25.20 | 25.45 | 6,164,033 | -0.39(-1.51%) |
May 10, 2013 | 25.35 | 25.84 | 25.04 | 25.84 | 8,998,864 | -0.03(-0.12%) |
May 09, 2013 | 26.08 | 26.72 | 25.70 | 25.87 | 9,030,906 | -0.59(-2.21%) |
May 08, 2013 | 25.64 | 26.58 | 25.57 | 26.45 | 8,943,335 | +1.14(+4.50%) |
May 07, 2013 | 25.50 | 25.54 | 25.02 | 25.31 | 11,087,967 | -0.48(-1.87%) |
May 06, 2013 | 25.97 | 26.12 | 25.77 | 25.80 | 6,236,894 | +0.05(+0.21%) |
May 03, 2013 | 25.57 | 25.91 | 25.51 | 25.74 | 8,939,351 | +0.27(+1.04%) |
May 02, 2013 | 25.58 | 25.73 | 25.11 | 25.48 | 8,137,351 | +0.05(+0.21%) |