Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 26.09 | 26.70 | 25.85 | 26.19 | 8,197,098 | +0.11(+0.44%) |
Jul 30, 2013 | 25.89 | 26.28 | 25.80 | 26.08 | 7,087,495 | +0.28(+1.08%) |
Jul 29, 2013 | 25.71 | 25.89 | 25.48 | 25.80 | 5,245,915 | +0.11(+0.45%) |
Jul 26, 2013 | 25.71 | 25.98 | 25.50 | 25.68 | 4,657,688 | -0.05(-0.19%) |
Jul 25, 2013 | 25.03 | 25.78 | 24.93 | 25.73 | 7,098,510 | +0.59(+2.36%) |
Jul 24, 2013 | 25.66 | 25.68 | 24.96 | 25.14 | 7,226,508 | -0.49(-1.92%) |
Jul 23, 2013 | 25.02 | 25.84 | 24.98 | 25.63 | 7,561,128 | +0.69(+2.76%) |
Jul 22, 2013 | 24.94 | 25.02 | 24.64 | 24.94 | 6,762,719 | +0.09(+0.35%) |
Jul 19, 2013 | 24.59 | 24.88 | 24.25 | 24.86 | 9,333,538 | +0.47(+1.92%) |
Jul 18, 2013 | 24.99 | 25.04 | 24.29 | 24.39 | 11,687,232 | -0.54(-2.15%) |
Jul 17, 2013 | 24.97 | 25.30 | 24.91 | 24.93 | 5,645,548 | -0.05(-0.20%) |
Jul 16, 2013 | 25.53 | 25.88 | 24.67 | 24.98 | 14,316,854 | -1.13(-4.34%) |
Jul 15, 2013 | 26.15 | 26.40 | 25.83 | 26.11 | 7,259,758 | -0.05(-0.19%) |
Jul 12, 2013 | 25.15 | 26.50 | 25.07 | 26.16 | 12,586,923 | +0.62(+2.42%) |
Jul 11, 2013 | 24.82 | 25.60 | 24.57 | 25.54 | 10,607,881 | +1.15(+4.70%) |
Jul 10, 2013 | 25.15 | 25.16 | 24.27 | 24.39 | 9,980,325 | -0.65(-2.60%) |
Jul 09, 2013 | 24.98 | 25.14 | 24.78 | 25.04 | 6,746,542 | +0.24(+0.98%) |
Jul 08, 2013 | 24.71 | 25.17 | 24.71 | 24.80 | 9,523,930 | +0.16(+0.65%) |
Jul 05, 2013 | 24.62 | 25.24 | 24.15 | 24.64 | 8,626,522 | -0.62(-2.46%) |
Jul 03, 2013 | 24.69 | 25.30 | 24.14 | 25.26 | 7,720,725 | +0.51(+2.08%) |
Jul 02, 2013 | 25.21 | 25.32 | 24.41 | 24.75 | 11,901,426 | -0.39(-1.55%) |
Jul 01, 2013 | 25.30 | 25.95 | 25.02 | 25.14 | 7,777,732 | -0.24(-0.96%) |
Jun 28, 2013 | 25.30 | 25.40 | 25.11 | 25.38 | 21,109,994 | -0.49(-1.89%) |
Jun 26, 2013 | 26.02 | 26.38 | 25.77 | 25.87 | 8,483,399 | +0.12(+0.49%) |
Jun 25, 2013 | 25.55 | 25.87 | 25.51 | 25.74 | 10,311,036 | +0.61(+2.42%) |
Jun 24, 2013 | 25.69 | 25.70 | 24.75 | 25.14 | 10,844,079 | -0.87(-3.34%) |
Jun 21, 2013 | 26.60 | 26.61 | 25.26 | 26.00 | 16,190,033 | -0.35(-1.33%) |
Jun 20, 2013 | 27.57 | 27.57 | 26.02 | 26.36 | 14,776,577 | -1.61(-5.77%) |
Jun 19, 2013 | 28.31 | 28.73 | 27.97 | 27.97 | 6,886,909 | -0.22(-0.77%) |
Jun 18, 2013 | 28.12 | 28.51 | 28.02 | 28.19 | 10,159,492 | -0.03(-0.10%) |
Jun 17, 2013 | 28.61 | 28.75 | 28.11 | 28.22 | 6,516,126 | -0.22(-0.77%) |
Jun 14, 2013 | 28.61 | 28.94 | 28.39 | 28.43 | 4,366,568 | -0.42(-1.46%) |
Jun 13, 2013 | 28.26 | 28.94 | 28.23 | 28.86 | 6,239,479 | +0.54(+1.90%) |
Jun 12, 2013 | 28.86 | 28.91 | 28.22 | 28.32 | 7,161,691 | -0.21(-0.73%) |
Jun 11, 2013 | 28.90 | 29.21 | 28.52 | 28.52 | 6,452,900 | -0.91(-3.09%) |
Jun 10, 2013 | 29.87 | 30.06 | 29.38 | 29.43 | 6,308,834 | -0.44(-1.46%) |
Jun 07, 2013 | 29.58 | 29.92 | 29.28 | 29.87 | 5,987,316 | +0.31(+1.06%) |
Jun 06, 2013 | 28.54 | 29.56 | 28.45 | 29.56 | 7,535,565 | +1.01(+3.53%) |
Jun 05, 2013 | 28.72 | 29.32 | 28.42 | 28.55 | 7,900,827 | -0.25(-0.87%) |
Jun 04, 2013 | 29.13 | 29.47 | 28.52 | 28.80 | 6,722,390 | -0.50(-1.69%) |
Jun 03, 2013 | 29.51 | 29.66 | 28.63 | 29.29 | 6,753,250 | -0.17(-0.58%) |
May 31, 2013 | 29.75 | 30.15 | 29.47 | 29.47 | 7,243,354 | -0.37(-1.25%) |
May 30, 2013 | 29.86 | 30.02 | 29.47 | 29.84 | 5,848,397 | -0.06(-0.20%) |
May 29, 2013 | 29.68 | 30.05 | 29.38 | 29.90 | 4,191,967 | -0.01(-0.05%) |
May 28, 2013 | 29.82 | 30.16 | 29.57 | 29.91 | 6,218,262 | +0.60(+2.06%) |
May 24, 2013 | 29.25 | 29.33 | 28.82 | 29.31 | 4,487,737 | -0.11(-0.36%) |
May 23, 2013 | 28.88 | 29.67 | 28.61 | 29.42 | 6,140,191 | -0.03(-0.11%) |
May 22, 2013 | 29.63 | 29.99 | 28.91 | 29.45 | 9,832,988 | -0.15(-0.52%) |
May 21, 2013 | 30.19 | 30.19 | 29.24 | 29.60 | 8,648,926 | -0.61(-2.03%) |
May 20, 2013 | 29.52 | 30.72 | 29.48 | 30.22 | 10,610,886 | +0.69(+2.32%) |
May 17, 2013 | 28.26 | 29.66 | 28.26 | 29.53 | 12,589,440 | +1.49(+5.30%) |
May 16, 2013 | 28.23 | 28.84 | 27.97 | 28.04 | 8,438,319 | -0.31(-1.08%) |
May 15, 2013 | 27.81 | 28.68 | 27.81 | 28.35 | 8,030,709 | +1.05(+3.83%) |
May 13, 2013 | 27.58 | 27.74 | 27.08 | 27.31 | 8,553,986 | -0.33(-1.20%) |
May 10, 2013 | 27.78 | 27.78 | 27.22 | 27.64 | 11,089,183 | -0.39(-1.39%) |
May 09, 2013 | 28.02 | 28.21 | 27.56 | 28.03 | 7,936,313 | -0.05(-0.18%) |
May 08, 2013 | 29.02 | 29.06 | 27.96 | 28.08 | 11,092,512 | -1.01(-3.47%) |
May 07, 2013 | 28.88 | 29.26 | 28.64 | 29.09 | 9,272,723 | +0.39(+1.37%) |
May 06, 2013 | 27.85 | 28.85 | 27.76 | 28.69 | 8,016,752 | +0.80(+2.87%) |
May 03, 2013 | 27.32 | 28.10 | 27.07 | 27.89 | 12,352,657 | +0.82(+3.03%) |
May 02, 2013 | 26.29 | 27.36 | 26.28 | 27.07 | 13,326,555 | +0.83(+3.17%) |