Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 27.80 | 27.87 | 27.07 | 27.23 | 25,947,504 | -0.48(-1.73%) |
Jul 30, 2013 | 27.73 | 27.92 | 27.57 | 27.70 | 16,132,120 | +0.09(+0.33%) |
Jul 29, 2013 | 27.76 | 27.83 | 27.44 | 27.61 | 11,077,275 | -0.22(-0.79%) |
Jul 26, 2013 | 28.03 | 28.08 | 27.67 | 27.83 | 20,945,082 | -0.31(-1.11%) |
Jul 25, 2013 | 28.44 | 28.62 | 27.71 | 28.14 | 23,842,024 | -0.05(-0.16%) |
Jul 24, 2013 | 28.16 | 28.43 | 27.98 | 28.19 | 20,008,898 | +0.40(+1.45%) |
Jul 23, 2013 | 28.00 | 28.05 | 27.72 | 27.79 | 12,250,369 | -0.11(-0.41%) |
Jul 22, 2013 | 27.91 | 28.08 | 27.69 | 27.90 | 14,834,959 | +0.11(+0.41%) |
Jul 19, 2013 | 28.00 | 28.00 | 27.37 | 27.79 | 15,306,747 | -0.17(-0.62%) |
Jul 18, 2013 | 27.70 | 28.08 | 27.57 | 27.96 | 14,070,656 | +0.42(+1.52%) |
Jul 17, 2013 | 27.50 | 27.75 | 27.39 | 27.54 | 13,068,222 | +0.08(+0.30%) |
Jul 16, 2013 | 27.98 | 28.04 | 27.14 | 27.46 | 21,439,746 | -0.24(-0.88%) |
Jul 15, 2013 | 27.78 | 27.87 | 27.54 | 27.70 | 11,815,546 | +0.08(+0.27%) |
Jul 12, 2013 | 27.39 | 27.76 | 27.26 | 27.63 | 14,159,162 | +0.20(+0.72%) |
Jul 11, 2013 | 27.11 | 27.48 | 27.05 | 27.43 | 17,451,960 | +0.61(+2.29%) |
Jul 10, 2013 | 26.49 | 26.82 | 26.44 | 26.82 | 15,617,577 | +0.31(+1.17%) |
Jul 09, 2013 | 26.49 | 26.76 | 26.29 | 26.50 | 9,542,998 | +0.21(+0.81%) |
Jul 08, 2013 | 26.40 | 26.58 | 26.22 | 26.29 | 14,801,019 | -0.02(-0.09%) |
Jul 05, 2013 | 26.07 | 26.44 | 25.99 | 26.32 | 9,364,437 | +0.40(+1.55%) |
Jul 03, 2013 | 25.76 | 26.11 | 25.62 | 25.91 | 7,530,328 | +0.03(+0.12%) |
Jul 02, 2013 | 25.84 | 26.52 | 25.67 | 25.88 | 19,988,872 | +0.08(+0.29%) |
Jul 01, 2013 | 25.44 | 25.95 | 25.36 | 25.81 | 13,584,434 | +0.52(+2.07%) |
Jun 28, 2013 | 25.06 | 25.59 | 24.90 | 25.28 | 20,839,188 | +0.58(+2.33%) |
Jun 26, 2013 | 24.43 | 24.82 | 24.31 | 24.71 | 13,669,375 | +0.55(+2.29%) |
Jun 25, 2013 | 24.10 | 24.30 | 23.94 | 24.15 | 12,211,818 | +0.30(+1.27%) |
Jun 24, 2013 | 24.11 | 24.17 | 23.63 | 23.85 | 24,996,688 | -0.60(-2.45%) |
Jun 21, 2013 | 25.02 | 25.02 | 24.09 | 24.45 | 25,033,352 | -0.27(-1.08%) |
Jun 20, 2013 | 25.36 | 25.36 | 24.50 | 24.71 | 38,355,404 | -0.83(-3.27%) |
Jun 19, 2013 | 25.82 | 26.00 | 25.54 | 25.55 | 11,104,688 | -0.27(-1.03%) |
Jun 18, 2013 | 25.65 | 25.85 | 25.38 | 25.81 | 13,077,617 | +0.21(+0.83%) |
Jun 17, 2013 | 26.19 | 26.23 | 25.50 | 25.60 | 13,431,747 | -0.42(-1.63%) |
Jun 14, 2013 | 26.16 | 26.28 | 25.87 | 26.03 | 13,294,149 | -0.16(-0.61%) |
Jun 13, 2013 | 25.32 | 26.19 | 25.12 | 26.19 | 20,563,076 | +0.80(+3.14%) |
Jun 12, 2013 | 26.02 | 26.16 | 25.23 | 25.39 | 17,973,272 | -0.36(-1.41%) |
Jun 11, 2013 | 26.09 | 26.18 | 25.50 | 25.75 | 22,428,802 | -0.61(-2.33%) |
Jun 10, 2013 | 26.70 | 26.75 | 26.20 | 26.37 | 20,053,882 | -0.22(-0.83%) |
Jun 07, 2013 | 26.41 | 26.64 | 25.81 | 26.59 | 40,426,528 | +0.45(+1.71%) |
Jun 06, 2013 | 25.90 | 26.21 | 25.64 | 26.14 | 105,201,552 | +0.32(+1.23%) |
Jun 05, 2013 | 26.57 | 26.62 | 25.81 | 25.82 | 29,439,688 | -0.71(-2.69%) |
Jun 04, 2013 | 26.87 | 26.94 | 26.38 | 26.54 | 40,205,336 | +0.41(+1.57%) |
Jun 03, 2013 | 26.24 | 26.33 | 25.34 | 26.13 | 23,411,646 | +0.40(+1.56%) |
May 31, 2013 | 26.21 | 26.40 | 25.72 | 25.72 | 13,358,882 | -0.57(-2.17%) |
May 30, 2013 | 25.84 | 26.50 | 25.71 | 26.29 | 19,874,756 | +0.45(+1.73%) |
May 29, 2013 | 25.59 | 26.03 | 25.39 | 25.84 | 14,317,465 | +0.07(+0.26%) |
May 28, 2013 | 25.81 | 26.03 | 25.62 | 25.78 | 22,357,064 | +0.83(+3.32%) |
May 24, 2013 | 24.71 | 25.05 | 24.68 | 24.95 | 7,722,108 | +0.02(+0.06%) |
May 23, 2013 | 24.54 | 25.13 | 24.36 | 24.93 | 13,868,652 | -0.29(-1.14%) |
May 22, 2013 | 25.21 | 25.75 | 25.04 | 25.22 | 17,441,522 | -0.13(-0.51%) |
May 21, 2013 | 25.50 | 25.78 | 24.96 | 25.35 | 18,169,272 | -0.23(-0.89%) |
May 20, 2013 | 25.33 | 25.81 | 25.32 | 25.58 | 20,104,406 | +0.21(+0.84%) |
May 17, 2013 | 25.04 | 25.63 | 24.90 | 25.37 | 27,541,002 | +0.78(+3.18%) |
May 16, 2013 | 24.36 | 24.80 | 24.29 | 24.58 | 13,735,242 | +0.06(+0.25%) |
May 15, 2013 | 23.95 | 24.59 | 23.92 | 24.52 | 19,875,682 | +0.99(+4.23%) |
May 13, 2013 | 23.65 | 23.80 | 23.43 | 23.53 | 10,669,181 | -0.32(-1.34%) |
May 10, 2013 | 23.95 | 24.06 | 23.51 | 23.85 | 16,878,888 | -0.17(-0.73%) |
May 09, 2013 | 24.30 | 24.41 | 24.00 | 24.02 | 14,310,147 | -0.33(-1.34%) |
May 08, 2013 | 23.84 | 24.43 | 23.60 | 24.35 | 13,139,485 | +0.33(+1.36%) |
May 07, 2013 | 24.23 | 24.39 | 23.88 | 24.02 | 15,047,967 | -0.13(-0.53%) |
May 06, 2013 | 24.30 | 24.46 | 24.12 | 24.15 | 11,200,616 | -0.21(-0.87%) |
May 03, 2013 | 24.09 | 24.39 | 24.01 | 24.36 | 16,465,852 | +0.71(+3.02%) |
May 02, 2013 | 23.76 | 24.15 | 23.57 | 23.65 | 25,195,788 | +0.74(+3.25%) |