Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 27.80 | 27.87 | 27.08 | 27.23 | 25,944,818 | -0.48(-1.73%) |
Jul 30, 2013 | 27.73 | 27.92 | 27.57 | 27.71 | 16,130,451 | +0.09(+0.33%) |
Jul 29, 2013 | 27.76 | 27.84 | 27.44 | 27.62 | 11,076,129 | -0.22(-0.79%) |
Jul 26, 2013 | 28.03 | 28.09 | 27.68 | 27.84 | 20,942,914 | -0.31(-1.11%) |
Jul 25, 2013 | 28.44 | 28.63 | 27.71 | 28.15 | 23,839,558 | -0.05(-0.16%) |
Jul 24, 2013 | 28.17 | 28.43 | 27.99 | 28.19 | 20,006,828 | +0.40(+1.45%) |
Jul 23, 2013 | 28.00 | 28.05 | 27.72 | 27.79 | 12,249,101 | -0.11(-0.41%) |
Jul 22, 2013 | 27.91 | 28.08 | 27.69 | 27.90 | 14,833,423 | +0.11(+0.41%) |
Jul 19, 2013 | 28.00 | 28.00 | 27.37 | 27.79 | 15,305,163 | -0.17(-0.62%) |
Jul 18, 2013 | 27.71 | 28.08 | 27.58 | 27.96 | 14,069,199 | +0.42(+1.52%) |
Jul 17, 2013 | 27.50 | 27.75 | 27.39 | 27.55 | 13,066,869 | +0.08(+0.30%) |
Jul 16, 2013 | 27.99 | 28.04 | 27.15 | 27.46 | 21,437,526 | -0.24(-0.88%) |
Jul 15, 2013 | 27.78 | 27.87 | 27.54 | 27.71 | 11,814,323 | +0.08(+0.27%) |
Jul 12, 2013 | 27.40 | 27.77 | 27.26 | 27.63 | 14,157,697 | +0.20(+0.72%) |
Jul 11, 2013 | 27.11 | 27.48 | 27.05 | 27.43 | 17,450,154 | +0.61(+2.29%) |
Jul 10, 2013 | 26.49 | 26.83 | 26.45 | 26.82 | 15,615,961 | +0.31(+1.17%) |
Jul 09, 2013 | 26.49 | 26.76 | 26.30 | 26.51 | 9,542,011 | +0.21(+0.81%) |
Jul 08, 2013 | 26.40 | 26.58 | 26.22 | 26.30 | 14,799,487 | -0.02(-0.09%) |
Jul 05, 2013 | 26.07 | 26.44 | 25.99 | 26.32 | 9,363,468 | +0.40(+1.55%) |
Jul 03, 2013 | 25.76 | 26.11 | 25.63 | 25.92 | 7,529,549 | +0.03(+0.12%) |
Jul 02, 2013 | 25.84 | 26.52 | 25.67 | 25.89 | 19,986,802 | +0.08(+0.29%) |
Jul 01, 2013 | 25.44 | 25.95 | 25.36 | 25.81 | 13,583,028 | +0.52(+2.07%) |
Jun 28, 2013 | 25.07 | 25.60 | 24.90 | 25.29 | 20,837,030 | +0.58(+2.33%) |
Jun 26, 2013 | 24.43 | 24.82 | 24.31 | 24.71 | 13,667,961 | +0.55(+2.29%) |
Jun 25, 2013 | 24.10 | 24.31 | 23.94 | 24.15 | 12,210,554 | +0.30(+1.27%) |
Jun 24, 2013 | 24.11 | 24.17 | 23.63 | 23.85 | 24,994,102 | -0.60(-2.45%) |
Jun 21, 2013 | 25.02 | 25.03 | 24.09 | 24.45 | 25,030,762 | -0.27(-1.08%) |
Jun 20, 2013 | 25.36 | 25.36 | 24.50 | 24.72 | 38,351,436 | -0.84(-3.27%) |
Jun 19, 2013 | 25.82 | 26.00 | 25.54 | 25.55 | 11,103,539 | -0.27(-1.03%) |
Jun 18, 2013 | 25.66 | 25.85 | 25.38 | 25.82 | 13,076,263 | +0.21(+0.83%) |
Jun 17, 2013 | 26.19 | 26.23 | 25.51 | 25.60 | 13,430,356 | -0.43(-1.63%) |
Jun 14, 2013 | 26.16 | 26.28 | 25.88 | 26.03 | 13,292,773 | -0.16(-0.61%) |
Jun 13, 2013 | 25.32 | 26.20 | 25.13 | 26.19 | 20,560,948 | +0.80(+3.14%) |
Jun 12, 2013 | 26.02 | 26.16 | 25.23 | 25.39 | 17,971,412 | -0.36(-1.41%) |
Jun 11, 2013 | 26.09 | 26.18 | 25.50 | 25.76 | 22,426,482 | -0.61(-2.33%) |
Jun 10, 2013 | 26.70 | 26.75 | 26.20 | 26.37 | 20,051,806 | -0.22(-0.83%) |
Jun 07, 2013 | 26.41 | 26.64 | 25.81 | 26.59 | 40,422,344 | +0.45(+1.71%) |
Jun 06, 2013 | 25.90 | 26.21 | 25.64 | 26.14 | 105,190,664 | +0.32(+1.23%) |
Jun 05, 2013 | 26.57 | 26.62 | 25.81 | 25.82 | 29,436,640 | -0.71(-2.69%) |
Jun 04, 2013 | 26.87 | 26.94 | 26.38 | 26.54 | 40,201,176 | +0.41(+1.57%) |
Jun 03, 2013 | 26.24 | 26.33 | 25.34 | 26.13 | 23,409,224 | +0.40(+1.56%) |
May 31, 2013 | 26.21 | 26.40 | 25.73 | 25.73 | 13,357,500 | -0.57(-2.17%) |
May 30, 2013 | 25.84 | 26.50 | 25.71 | 26.30 | 19,872,698 | +0.45(+1.73%) |
May 29, 2013 | 25.59 | 26.04 | 25.39 | 25.85 | 14,315,983 | +0.07(+0.27%) |
May 28, 2013 | 25.81 | 26.04 | 25.62 | 25.78 | 22,354,750 | +0.83(+3.32%) |
May 24, 2013 | 24.71 | 25.05 | 24.68 | 24.95 | 7,721,309 | +0.02(+0.06%) |
May 23, 2013 | 24.54 | 25.13 | 24.37 | 24.94 | 13,867,217 | -0.29(-1.14%) |
May 22, 2013 | 25.22 | 25.76 | 25.04 | 25.22 | 17,439,716 | -0.13(-0.51%) |
May 21, 2013 | 25.50 | 25.78 | 24.96 | 25.35 | 18,167,392 | -0.23(-0.89%) |
May 20, 2013 | 25.33 | 25.82 | 25.32 | 25.58 | 20,102,324 | +0.21(+0.84%) |
May 17, 2013 | 25.04 | 25.63 | 24.91 | 25.37 | 27,538,152 | +0.78(+3.18%) |
May 16, 2013 | 24.36 | 24.80 | 24.29 | 24.59 | 13,733,821 | +0.06(+0.25%) |
May 15, 2013 | 23.95 | 24.59 | 23.92 | 24.53 | 19,873,626 | +0.99(+4.23%) |
May 13, 2013 | 23.65 | 23.80 | 23.43 | 23.53 | 10,668,076 | -0.32(-1.34%) |
May 10, 2013 | 23.95 | 24.06 | 23.51 | 23.85 | 16,877,140 | -0.17(-0.73%) |
May 09, 2013 | 24.30 | 24.41 | 24.00 | 24.03 | 14,308,666 | -0.33(-1.34%) |
May 08, 2013 | 23.84 | 24.44 | 23.60 | 24.35 | 13,138,125 | +0.33(+1.36%) |
May 07, 2013 | 24.23 | 24.39 | 23.88 | 24.03 | 15,046,410 | -0.13(-0.53%) |
May 06, 2013 | 24.31 | 24.46 | 24.12 | 24.15 | 11,199,457 | -0.21(-0.87%) |
May 03, 2013 | 24.09 | 24.40 | 24.01 | 24.37 | 16,464,148 | +0.71(+3.02%) |
May 02, 2013 | 23.76 | 24.15 | 23.57 | 23.65 | 25,193,180 | +0.74(+3.25%) |