Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 24.16 | 24.46 | 23.91 | 24.21 | 16,004,467 | +0.06(+0.25%) |
Jul 30, 2013 | 24.52 | 24.53 | 23.99 | 24.15 | 15,190,387 | -0.30(-1.23%) |
Jul 29, 2013 | 24.69 | 24.75 | 24.37 | 24.45 | 10,493,288 | -0.32(-1.28%) |
Jul 26, 2013 | 24.45 | 24.78 | 24.20 | 24.77 | 15,443,633 | +0.08(+0.31%) |
Jul 25, 2013 | 24.63 | 24.95 | 24.54 | 24.69 | 11,350,576 | -0.03(-0.14%) |
Jul 24, 2013 | 25.70 | 25.75 | 24.59 | 24.73 | 27,436,490 | -0.95(-3.70%) |
Jul 23, 2013 | 25.38 | 25.81 | 25.24 | 25.68 | 26,608,670 | +0.72(+2.88%) |
Jul 22, 2013 | 24.87 | 25.15 | 24.68 | 24.96 | 19,987,532 | +0.51(+2.07%) |
Jul 19, 2013 | 24.25 | 24.51 | 24.09 | 24.45 | 13,418,912 | +0.33(+1.38%) |
Jul 18, 2013 | 24.19 | 24.34 | 24.04 | 24.12 | 12,365,678 | +0.03(+0.11%) |
Jul 17, 2013 | 24.32 | 24.52 | 24.09 | 24.09 | 13,983,169 | -0.10(-0.42%) |
Jul 16, 2013 | 24.30 | 24.39 | 24.09 | 24.20 | 9,865,420 | +0.11(+0.46%) |
Jul 15, 2013 | 23.91 | 24.13 | 23.88 | 24.09 | 8,649,367 | +0.07(+0.29%) |
Jul 12, 2013 | 24.40 | 24.40 | 23.90 | 24.02 | 14,068,972 | -0.41(-1.68%) |
Jul 11, 2013 | 24.37 | 24.54 | 24.12 | 24.43 | 24,940,534 | +1.06(+4.56%) |
Jul 10, 2013 | 23.78 | 23.78 | 23.29 | 23.36 | 13,787,735 | -0.03(-0.14%) |
Jul 09, 2013 | 23.50 | 23.52 | 23.16 | 23.40 | 13,380,011 | +0.15(+0.66%) |
Jul 08, 2013 | 23.28 | 23.32 | 22.98 | 23.25 | 10,791,132 | +0.10(+0.44%) |
Jul 05, 2013 | 23.39 | 23.45 | 22.81 | 23.14 | 13,496,762 | -0.29(-1.23%) |
Jul 03, 2013 | 23.53 | 23.69 | 23.29 | 23.43 | 7,533,338 | -0.05(-0.22%) |
Jul 02, 2013 | 23.97 | 23.99 | 23.26 | 23.48 | 18,434,934 | -0.45(-1.87%) |
Jul 01, 2013 | 24.23 | 24.34 | 23.63 | 23.93 | 18,940,746 | +0.56(+2.39%) |
Jun 28, 2013 | 23.01 | 23.53 | 22.87 | 23.37 | 19,264,142 | +0.26(+1.14%) |
Jun 27, 2013 | 23.02 | 23.32 | 22.87 | 23.11 | 14,558,197 | +0.38(+1.68%) |
Jun 26, 2013 | 22.98 | 23.07 | 22.46 | 22.73 | 19,337,874 | -0.35(-1.50%) |
Jun 25, 2013 | 23.08 | 23.20 | 22.79 | 23.08 | 33,409,956 | +0.37(+1.64%) |
Jun 24, 2013 | 23.48 | 23.48 | 22.33 | 22.70 | 48,107,696 | -1.13(-4.76%) |
Jun 21, 2013 | 23.72 | 23.99 | 23.30 | 23.84 | 39,306,044 | +0.37(+1.59%) |
Jun 20, 2013 | 24.16 | 24.17 | 23.30 | 23.47 | 36,333,284 | -1.24(-5.04%) |
Jun 19, 2013 | 24.88 | 25.37 | 24.71 | 24.71 | 17,610,578 | -0.28(-1.12%) |
Jun 18, 2013 | 25.09 | 25.11 | 24.83 | 24.99 | 10,841,440 | -0.12(-0.47%) |
Jun 17, 2013 | 25.18 | 25.35 | 24.89 | 25.11 | 13,357,246 | +0.08(+0.30%) |
Jun 14, 2013 | 25.34 | 25.59 | 24.96 | 25.03 | 15,344,674 | -0.12(-0.47%) |
Jun 13, 2013 | 25.05 | 25.19 | 24.75 | 25.15 | 17,995,956 | +0.10(+0.41%) |
Jun 12, 2013 | 25.18 | 25.50 | 25.02 | 25.05 | 17,789,264 | +0.49(+2.01%) |
Jun 11, 2013 | 24.54 | 24.82 | 24.43 | 24.56 | 37,078,620 | -0.45(-1.81%) |
Jun 10, 2013 | 24.92 | 25.11 | 24.60 | 25.01 | 31,746,484 | -0.03(-0.13%) |
Jun 07, 2013 | 25.35 | 25.35 | 24.68 | 25.04 | 31,112,858 | -0.09(-0.35%) |
Jun 06, 2013 | 24.68 | 25.16 | 24.50 | 25.13 | 20,526,898 | +0.57(+2.34%) |
Jun 05, 2013 | 24.94 | 24.99 | 24.43 | 24.56 | 19,248,764 | -0.43(-1.72%) |
Jun 04, 2013 | 25.50 | 25.50 | 24.73 | 24.98 | 22,863,798 | -0.50(-1.97%) |
Jun 03, 2013 | 25.14 | 25.50 | 25.04 | 25.49 | 23,065,314 | +0.34(+1.35%) |
May 31, 2013 | 25.61 | 25.70 | 25.07 | 25.15 | 19,964,812 | -0.65(-2.51%) |
May 30, 2013 | 25.25 | 25.80 | 25.19 | 25.79 | 43,910,272 | +0.64(+2.54%) |
May 29, 2013 | 25.11 | 25.23 | 24.51 | 25.16 | 16,607,561 | +0.14(+0.55%) |
May 28, 2013 | 24.88 | 25.17 | 24.73 | 25.02 | 19,460,184 | +0.40(+1.61%) |
May 24, 2013 | 24.80 | 25.07 | 24.41 | 24.62 | 15,650,543 | -0.43(-1.71%) |
May 23, 2013 | 24.86 | 25.20 | 24.76 | 25.05 | 23,648,334 | -0.59(-2.31%) |
May 22, 2013 | 26.06 | 26.65 | 25.51 | 25.64 | 26,362,976 | -0.26(-1.00%) |
May 21, 2013 | 26.71 | 26.79 | 25.87 | 25.90 | 26,231,398 | -0.73(-2.74%) |
May 20, 2013 | 26.51 | 26.73 | 26.05 | 26.63 | 32,150,736 | +0.16(+0.61%) |
May 17, 2013 | 26.18 | 26.58 | 26.01 | 26.47 | 19,960,818 | +0.52(+2.00%) |
May 16, 2013 | 25.66 | 26.30 | 25.39 | 25.95 | 23,247,550 | +0.23(+0.88%) |
May 15, 2013 | 25.30 | 25.99 | 25.24 | 25.72 | 25,923,994 | -0.16(-0.63%) |
May 13, 2013 | 26.24 | 26.24 | 25.66 | 25.88 | 17,451,382 | -0.48(-1.81%) |
May 10, 2013 | 26.12 | 26.39 | 25.92 | 26.36 | 18,991,722 | -0.06(-0.21%) |
May 09, 2013 | 26.55 | 26.93 | 26.26 | 26.42 | 34,261,896 | +0.19(+0.71%) |
May 08, 2013 | 25.88 | 26.43 | 25.79 | 26.23 | 29,307,372 | +0.68(+2.66%) |
May 07, 2013 | 25.39 | 25.89 | 25.31 | 25.55 | 21,314,376 | +0.10(+0.38%) |
May 06, 2013 | 25.40 | 25.60 | 25.07 | 25.45 | 16,930,886 | +0.24(+0.96%) |
May 03, 2013 | 25.50 | 25.50 | 25.21 | 25.21 | 21,702,186 | +0.64(+2.60%) |
May 02, 2013 | 24.83 | 24.83 | 24.22 | 24.57 | 14,947,321 | -0.02(-0.07%) |