Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 26.89 | 27.26 | 26.72 | 27.09 | 5,788,716 | +0.33(+1.25%) |
Jul 30, 2013 | 26.98 | 27.21 | 26.72 | 26.75 | 4,458,731 | -0.25(-0.93%) |
Jul 29, 2013 | 27.13 | 27.37 | 26.99 | 27.01 | 3,332,973 | -0.23(-0.85%) |
Jul 26, 2013 | 27.04 | 27.26 | 26.91 | 27.24 | 2,423,822 | +0.02(+0.08%) |
Jul 25, 2013 | 26.82 | 27.29 | 26.61 | 27.21 | 4,366,130 | +0.42(+1.58%) |
Jul 24, 2013 | 27.21 | 27.21 | 26.75 | 26.79 | 3,426,673 | -0.36(-1.34%) |
Jul 23, 2013 | 26.80 | 27.22 | 26.77 | 27.15 | 4,200,657 | +0.29(+1.08%) |
Jul 22, 2013 | 27.16 | 27.24 | 26.77 | 26.87 | 4,467,891 | -0.38(-1.39%) |
Jul 19, 2013 | 26.88 | 27.33 | 26.71 | 27.24 | 6,106,351 | +0.66(+2.49%) |
Jul 18, 2013 | 26.51 | 26.70 | 26.43 | 26.58 | 2,892,778 | +0.08(+0.31%) |
Jul 17, 2013 | 26.58 | 26.80 | 26.38 | 26.50 | 2,457,182 | -0.02(-0.08%) |
Jul 16, 2013 | 26.82 | 26.88 | 26.42 | 26.52 | 5,627,822 | -0.38(-1.41%) |
Jul 15, 2013 | 26.98 | 27.01 | 26.82 | 26.90 | 3,086,613 | -0.07(-0.25%) |
Jul 12, 2013 | 26.87 | 27.00 | 26.78 | 26.97 | 2,745,360 | +0.09(+0.33%) |
Jul 11, 2013 | 26.84 | 26.94 | 26.67 | 26.88 | 4,564,682 | +0.22(+0.81%) |
Jul 10, 2013 | 26.55 | 26.73 | 26.41 | 26.66 | 2,919,988 | +0.13(+0.50%) |
Jul 09, 2013 | 26.35 | 26.69 | 26.26 | 26.53 | 6,426,302 | +0.27(+1.02%) |
Jul 08, 2013 | 25.91 | 26.29 | 25.83 | 26.26 | 3,837,719 | +0.36(+1.38%) |
Jul 05, 2013 | 25.92 | 26.00 | 25.65 | 25.91 | 2,709,583 | +0.05(+0.20%) |
Jul 03, 2013 | 25.68 | 25.85 | 25.62 | 25.85 | 2,049,831 | -0.04(-0.17%) |
Jul 02, 2013 | 25.53 | 26.11 | 25.49 | 25.90 | 5,289,747 | +0.39(+1.51%) |
Jul 01, 2013 | 25.34 | 25.77 | 25.34 | 25.51 | 4,906,484 | +0.33(+1.30%) |
Jun 28, 2013 | 24.93 | 25.42 | 24.88 | 25.19 | 6,181,555 | +0.15(+0.59%) |
Jun 27, 2013 | 25.10 | 25.28 | 24.99 | 25.04 | 2,887,433 | +0.10(+0.39%) |
Jun 26, 2013 | 24.82 | 25.05 | 24.73 | 24.94 | 5,385,494 | +0.30(+1.24%) |
Jun 25, 2013 | 24.75 | 24.75 | 24.40 | 24.64 | 4,267,162 | +0.18(+0.73%) |
Jun 24, 2013 | 24.32 | 24.76 | 24.29 | 24.46 | 4,069,629 | -0.12(-0.48%) |
Jun 21, 2013 | 24.52 | 24.87 | 24.34 | 24.58 | 8,447,070 | +0.36(+1.47%) |
Jun 20, 2013 | 24.50 | 24.61 | 24.21 | 24.22 | 5,119,565 | -0.48(-1.95%) |
Jun 19, 2013 | 25.15 | 25.34 | 24.69 | 24.70 | 5,726,361 | -0.42(-1.68%) |
Jun 18, 2013 | 24.68 | 25.16 | 24.68 | 25.13 | 3,726,754 | +0.42(+1.68%) |
Jun 17, 2013 | 24.68 | 24.88 | 24.53 | 24.71 | 3,212,728 | +0.14(+0.57%) |
Jun 14, 2013 | 24.74 | 25.02 | 24.53 | 24.57 | 3,047,189 | -0.23(-0.93%) |
Jun 13, 2013 | 24.41 | 24.86 | 24.21 | 24.80 | 3,867,199 | +0.37(+1.52%) |
Jun 12, 2013 | 24.76 | 24.87 | 24.30 | 24.43 | 5,013,508 | -0.17(-0.69%) |
Jun 11, 2013 | 24.36 | 24.71 | 24.26 | 24.60 | 4,530,544 | +0.01(+0.06%) |
Jun 10, 2013 | 24.53 | 24.69 | 24.33 | 24.58 | 3,798,292 | +0.14(+0.58%) |
Jun 07, 2013 | 24.50 | 24.71 | 24.29 | 24.44 | 4,027,331 | +0.19(+0.80%) |
Jun 06, 2013 | 24.30 | 24.31 | 23.93 | 24.25 | 3,385,640 | +0.04(+0.15%) |
Jun 05, 2013 | 24.44 | 24.47 | 24.12 | 24.21 | 4,697,214 | -0.30(-1.21%) |
Jun 04, 2013 | 24.28 | 24.62 | 24.23 | 24.51 | 4,590,022 | +0.26(+1.07%) |
Jun 03, 2013 | 24.00 | 24.30 | 23.69 | 24.25 | 5,119,614 | +0.31(+1.30%) |
May 31, 2013 | 24.61 | 24.61 | 23.94 | 23.94 | 7,296,946 | -0.80(-3.24%) |
May 30, 2013 | 24.90 | 24.96 | 24.71 | 24.74 | 3,522,005 | -0.09(-0.36%) |
May 29, 2013 | 25.25 | 25.25 | 24.72 | 24.83 | 5,841,302 | -0.53(-2.08%) |
May 28, 2013 | 25.38 | 25.48 | 25.24 | 25.36 | 4,258,000 | +0.19(+0.77%) |
May 24, 2013 | 25.30 | 25.34 | 25.08 | 25.16 | 2,844,522 | -0.21(-0.82%) |
May 23, 2013 | 25.03 | 25.45 | 24.94 | 25.37 | 4,211,791 | +0.01(+0.06%) |
May 22, 2013 | 25.76 | 26.00 | 25.28 | 25.36 | 7,189,597 | -0.42(-1.64%) |
May 21, 2013 | 25.48 | 25.85 | 25.39 | 25.78 | 4,886,399 | +0.23(+0.90%) |
May 20, 2013 | 25.96 | 26.00 | 25.51 | 25.55 | 6,373,813 | -0.45(-1.71%) |
May 17, 2013 | 25.40 | 26.03 | 25.27 | 26.00 | 8,438,458 | +0.62(+2.46%) |
May 16, 2013 | 25.54 | 25.68 | 25.27 | 25.37 | 6,743,146 | -0.41(-1.58%) |
May 15, 2013 | 25.23 | 25.88 | 25.16 | 25.78 | 7,177,170 | +0.68(+2.69%) |
May 13, 2013 | 25.15 | 25.19 | 24.92 | 25.10 | 4,702,346 | -0.05(-0.21%) |
May 10, 2013 | 25.01 | 25.25 | 24.97 | 25.16 | 4,851,509 | +0.11(+0.44%) |
May 09, 2013 | 25.36 | 25.47 | 25.01 | 25.05 | 5,142,988 | -0.36(-1.42%) |
May 08, 2013 | 25.28 | 25.41 | 25.05 | 25.41 | 4,657,303 | +0.04(+0.17%) |
May 07, 2013 | 25.12 | 25.36 | 24.96 | 25.36 | 4,550,311 | +0.34(+1.36%) |
May 06, 2013 | 25.19 | 25.23 | 24.89 | 25.02 | 3,856,159 | -0.24(-0.94%) |
May 03, 2013 | 24.99 | 25.29 | 24.82 | 25.26 | 5,420,540 | +0.44(+1.79%) |
May 02, 2013 | 24.26 | 25.05 | 24.17 | 24.82 | 8,260,571 | +0.01(+0.06%) |