Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 23.14 | 23.20 | 22.99 | 23.03 | 14,207,301 | -0.17(-0.72%) |
Jul 30, 2013 | 23.15 | 23.25 | 22.93 | 23.20 | 26,983,492 | -0.77(-3.20%) |
Jul 29, 2013 | 24.11 | 24.12 | 23.87 | 23.96 | 7,464,008 | -0.26(-1.06%) |
Jul 26, 2013 | 24.23 | 24.27 | 24.08 | 24.22 | 5,844,475 | -0.06(-0.25%) |
Jul 25, 2013 | 24.15 | 24.30 | 24.12 | 24.28 | 4,962,070 | +0.14(+0.58%) |
Jul 24, 2013 | 24.31 | 24.31 | 24.09 | 24.14 | 6,865,165 | -0.06(-0.25%) |
Jul 23, 2013 | 24.20 | 24.25 | 24.09 | 24.20 | 7,521,134 | +0.19(+0.81%) |
Jul 22, 2013 | 23.95 | 24.11 | 23.93 | 24.01 | 9,225,924 | +0.11(+0.44%) |
Jul 19, 2013 | 23.84 | 23.95 | 23.78 | 23.90 | 9,431,042 | +0.17(+0.70%) |
Jul 18, 2013 | 23.83 | 23.90 | 23.69 | 23.73 | 10,948,231 | +0.09(+0.38%) |
Jul 17, 2013 | 23.66 | 23.73 | 23.58 | 23.65 | 4,966,531 | +0.01(+0.02%) |
Jul 16, 2013 | 23.54 | 23.64 | 23.43 | 23.64 | 8,482,893 | +0.22(+0.95%) |
Jul 15, 2013 | 23.46 | 23.55 | 23.41 | 23.42 | 8,891,653 | -0.03(-0.12%) |
Jul 12, 2013 | 23.50 | 23.53 | 23.42 | 23.45 | 8,995,957 | -0.19(-0.82%) |
Jul 11, 2013 | 23.60 | 23.65 | 23.47 | 23.64 | 13,457,645 | +0.23(+1.00%) |
Jul 10, 2013 | 23.31 | 23.49 | 23.27 | 23.41 | 14,198,757 | +0.26(+1.13%) |
Jul 09, 2013 | 22.94 | 23.23 | 23.02 | 23.15 | 12,733,095 | +0.21(+0.90%) |
Jul 08, 2013 | 22.94 | 23.05 | 22.88 | 22.94 | 15,568,585 | +0.06(+0.27%) |
Jul 05, 2013 | 22.72 | 22.89 | 22.61 | 22.88 | 12,054,021 | -0.01(-0.02%) |
Jul 03, 2013 | 22.81 | 22.96 | 22.76 | 22.88 | 7,744,687 | -0.11(-0.48%) |
Jul 02, 2013 | 23.06 | 23.16 | 22.92 | 23.00 | 18,575,634 | -0.14(-0.62%) |
Jul 01, 2013 | 23.33 | 23.36 | 23.13 | 23.14 | 10,635,754 | -0.06(-0.24%) |
Jun 28, 2013 | 23.11 | 23.28 | 23.10 | 23.20 | 7,289,729 | -0.02(-0.10%) |
Jun 27, 2013 | 23.11 | 23.33 | 23.11 | 23.22 | 9,100,558 | -0.03(-0.12%) |
Jun 26, 2013 | 23.31 | 23.34 | 23.09 | 23.25 | 4,310,982 | +0.08(+0.36%) |
Jun 25, 2013 | 23.33 | 23.36 | 23.04 | 23.16 | 6,852,205 | +0.09(+0.39%) |
Jun 24, 2013 | 22.93 | 23.28 | 22.93 | 23.07 | 12,666,986 | -0.11(-0.48%) |
Jun 21, 2013 | 23.09 | 23.26 | 22.91 | 23.18 | 15,481,713 | +0.02(+0.10%) |
Jun 20, 2013 | 23.35 | 23.40 | 23.06 | 23.16 | 16,952,086 | -0.51(-2.16%) |
Jun 19, 2013 | 23.87 | 23.92 | 23.60 | 23.67 | 11,714,771 | -0.38(-1.59%) |
Jun 18, 2013 | 23.98 | 24.10 | 23.98 | 24.06 | 4,701,284 | +0.02(+0.07%) |
Jun 17, 2013 | 24.01 | 24.12 | 23.98 | 24.04 | 7,869,244 | +0.23(+0.98%) |
Jun 14, 2013 | 23.83 | 23.99 | 23.75 | 23.81 | 5,895,798 | -0.14(-0.58%) |
Jun 13, 2013 | 23.71 | 23.99 | 23.70 | 23.95 | 7,078,625 | +0.18(+0.75%) |
Jun 12, 2013 | 24.08 | 24.10 | 23.71 | 23.77 | 7,251,207 | -0.18(-0.74%) |
Jun 11, 2013 | 23.75 | 24.03 | 23.72 | 23.95 | 7,390,383 | -0.11(-0.44%) |
Jun 10, 2013 | 23.93 | 24.15 | 23.88 | 24.05 | 8,196,910 | +0.18(+0.77%) |
Jun 07, 2013 | 23.90 | 23.98 | 23.76 | 23.87 | 9,553,356 | -0.11(-0.46%) |
Jun 06, 2013 | 23.86 | 23.98 | 23.73 | 23.98 | 8,110,418 | +0.16(+0.65%) |
Jun 05, 2013 | 23.92 | 24.01 | 23.80 | 23.82 | 7,651,281 | -0.21(-0.86%) |
Jun 04, 2013 | 24.04 | 24.11 | 23.92 | 24.03 | 6,954,775 | -0.10(-0.41%) |
Jun 03, 2013 | 23.94 | 24.16 | 23.90 | 24.13 | 7,194,251 | +0.28(+1.19%) |
May 31, 2013 | 24.11 | 24.14 | 23.84 | 23.85 | 10,016,569 | -0.42(-1.74%) |
May 30, 2013 | 24.31 | 24.33 | 24.16 | 24.27 | 6,203,400 | +0.01(+0.05%) |
May 29, 2013 | 24.16 | 24.35 | 24.12 | 24.26 | 6,840,786 | +0.03(+0.11%) |
May 28, 2013 | 24.42 | 24.44 | 24.21 | 24.23 | 6,679,954 | +0.04(+0.18%) |
May 24, 2013 | 24.11 | 24.20 | 24.03 | 24.18 | 9,483,498 | -0.12(-0.48%) |
May 23, 2013 | 24.02 | 24.31 | 23.87 | 24.30 | 10,106,900 | +0.25(+1.04%) |
May 22, 2013 | 24.32 | 24.47 | 24.01 | 24.05 | 8,937,069 | -0.16(-0.64%) |
May 21, 2013 | 23.99 | 24.34 | 23.99 | 24.21 | 8,637,671 | +0.09(+0.37%) |
May 20, 2013 | 23.91 | 24.22 | 23.90 | 24.12 | 10,963,638 | +0.24(+1.02%) |
May 17, 2013 | 23.80 | 23.90 | 23.76 | 23.87 | 6,690,584 | +0.12(+0.49%) |
May 16, 2013 | 23.88 | 23.88 | 23.69 | 23.76 | 9,514,012 | -0.13(-0.54%) |
May 15, 2013 | 23.83 | 23.93 | 23.76 | 23.88 | 8,089,342 | -0.02(-0.09%) |
May 13, 2013 | 23.92 | 23.96 | 23.79 | 23.91 | 8,021,850 | -0.09(-0.37%) |
May 10, 2013 | 23.98 | 24.02 | 23.81 | 24.00 | 7,716,349 | -0.05(-0.21%) |
May 09, 2013 | 24.10 | 24.23 | 24.02 | 24.05 | 9,739,985 | -0.21(-0.85%) |
May 08, 2013 | 24.12 | 24.32 | 24.11 | 24.25 | 9,385,060 | +0.06(+0.25%) |
May 07, 2013 | 24.17 | 24.30 | 24.07 | 24.19 | 10,565,001 | +0.05(+0.23%) |
May 06, 2013 | 24.20 | 24.23 | 24.07 | 24.14 | 7,186,684 | +0.01(+0.02%) |
May 03, 2013 | 24.17 | 24.21 | 24.12 | 24.13 | 12,215,893 | +0.24(+0.99%) |
May 02, 2013 | 23.86 | 23.96 | 23.77 | 23.89 | 10,087,392 | +0.12(+0.48%) |