Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 27.51 | 27.57 | 27.29 | 27.42 | 23,025,610 | -0.20(-0.73%) |
Jul 30, 2013 | 27.57 | 27.80 | 27.54 | 27.62 | 12,682,691 | +0.09(+0.33%) |
Jul 29, 2013 | 27.39 | 27.64 | 27.37 | 27.53 | 9,318,634 | +0.05(+0.18%) |
Jul 26, 2013 | 27.30 | 27.49 | 27.14 | 27.48 | 10,036,359 | +0.10(+0.36%) |
Jul 25, 2013 | 27.13 | 27.39 | 27.12 | 27.39 | 14,899,843 | +0.25(+0.93%) |
Jul 24, 2013 | 27.55 | 27.55 | 27.03 | 27.13 | 12,668,008 | -0.42(-1.52%) |
Jul 23, 2013 | 27.48 | 27.64 | 27.42 | 27.55 | 7,158,635 | +0.07(+0.25%) |
Jul 22, 2013 | 27.50 | 27.59 | 27.46 | 27.48 | 7,527,762 | -0.03(-0.10%) |
Jul 19, 2013 | 27.48 | 27.59 | 27.41 | 27.51 | 10,045,635 | +0.01(+0.03%) |
Jul 18, 2013 | 27.31 | 27.55 | 27.29 | 27.50 | 10,924,996 | +0.30(+1.10%) |
Jul 17, 2013 | 27.37 | 27.44 | 27.15 | 27.20 | 12,614,284 | -0.07(-0.27%) |
Jul 16, 2013 | 27.42 | 27.45 | 27.14 | 27.28 | 14,845,550 | -0.15(-0.55%) |
Jul 15, 2013 | 26.98 | 27.46 | 26.92 | 27.43 | 17,692,502 | +0.44(+1.63%) |
Jul 12, 2013 | 26.85 | 27.02 | 26.72 | 26.99 | 11,201,912 | +0.08(+0.31%) |
Jul 11, 2013 | 26.71 | 26.92 | 26.68 | 26.90 | 15,539,430 | +0.43(+1.61%) |
Jul 10, 2013 | 26.28 | 26.54 | 26.21 | 26.48 | 12,648,488 | +0.15(+0.56%) |
Jul 09, 2013 | 26.23 | 26.38 | 26.14 | 26.33 | 10,725,976 | +0.19(+0.72%) |
Jul 08, 2013 | 25.85 | 26.21 | 25.80 | 26.14 | 14,887,890 | +0.37(+1.44%) |
Jul 05, 2013 | 25.93 | 25.93 | 25.50 | 25.77 | 19,517,578 | -0.08(-0.29%) |
Jul 03, 2013 | 25.82 | 25.97 | 25.76 | 25.85 | 8,171,618 | -0.10(-0.38%) |
Jul 02, 2013 | 25.98 | 26.14 | 25.84 | 25.95 | 14,451,208 | -0.01(-0.03%) |
Jul 01, 2013 | 26.27 | 26.51 | 25.87 | 25.95 | 17,981,606 | -0.33(-1.25%) |
Jun 28, 2013 | 26.14 | 26.42 | 26.03 | 26.28 | 13,976,712 | +0.06(+0.24%) |
Jun 27, 2013 | 26.25 | 26.47 | 26.16 | 26.22 | 11,709,979 | +0.06(+0.21%) |
Jun 26, 2013 | 25.99 | 26.25 | 25.93 | 26.16 | 16,053,032 | +0.33(+1.27%) |
Jun 25, 2013 | 25.72 | 25.91 | 25.48 | 25.83 | 13,571,544 | +0.34(+1.31%) |
Jun 24, 2013 | 25.31 | 25.70 | 25.13 | 25.50 | 29,216,464 | -0.02(-0.08%) |
Jun 21, 2013 | 25.39 | 25.67 | 25.00 | 25.52 | 28,737,410 | +0.33(+1.30%) |
Jun 20, 2013 | 25.74 | 25.76 | 25.14 | 25.19 | 37,102,720 | -0.73(-2.83%) |
Jun 19, 2013 | 26.48 | 26.58 | 25.92 | 25.92 | 32,947,642 | -0.61(-2.29%) |
Jun 18, 2013 | 26.41 | 26.57 | 26.28 | 26.53 | 16,904,584 | +0.18(+0.68%) |
Jun 17, 2013 | 26.37 | 26.55 | 26.23 | 26.35 | 17,978,268 | +0.08(+0.32%) |
Jun 14, 2013 | 26.21 | 26.41 | 26.20 | 26.27 | 16,525,578 | +0.04(+0.14%) |
Jun 13, 2013 | 25.75 | 26.26 | 25.72 | 26.23 | 24,207,922 | +0.42(+1.62%) |
Jun 12, 2013 | 26.20 | 26.26 | 25.75 | 25.81 | 14,598,126 | -0.26(-0.98%) |
Jun 11, 2013 | 26.09 | 26.29 | 25.98 | 26.07 | 16,171,748 | -0.17(-0.66%) |
Jun 10, 2013 | 26.34 | 26.36 | 26.13 | 26.24 | 14,365,893 | -0.01(-0.03%) |
Jun 07, 2013 | 26.05 | 26.39 | 26.03 | 26.25 | 22,240,734 | +0.16(+0.61%) |
Jun 06, 2013 | 25.78 | 26.10 | 25.74 | 26.09 | 27,138,800 | +0.30(+1.18%) |
Jun 05, 2013 | 25.96 | 25.97 | 25.72 | 25.79 | 22,328,320 | -0.23(-0.88%) |
Jun 04, 2013 | 26.06 | 26.13 | 25.84 | 26.01 | 21,060,806 | -0.09(-0.34%) |
Jun 03, 2013 | 26.06 | 26.30 | 25.77 | 26.10 | 46,279,004 | +0.06(+0.21%) |
May 31, 2013 | 26.13 | 26.56 | 26.04 | 26.05 | 41,237,944 | -0.16(-0.61%) |
May 30, 2013 | 26.39 | 26.64 | 26.19 | 26.21 | 24,783,874 | +0.07(+0.26%) |
May 29, 2013 | 26.37 | 26.39 | 25.89 | 26.14 | 45,621,308 | -0.39(-1.49%) |
May 28, 2013 | 26.69 | 26.85 | 26.42 | 26.53 | 34,769,148 | -0.31(-1.16%) |
May 24, 2013 | 27.07 | 27.07 | 26.75 | 26.84 | 14,420,059 | -0.29(-1.07%) |
May 23, 2013 | 27.14 | 27.25 | 26.73 | 27.13 | 34,782,944 | -0.19(-0.68%) |
May 22, 2013 | 27.72 | 28.03 | 27.22 | 27.32 | 36,108,724 | -0.47(-1.69%) |
May 21, 2013 | 27.77 | 27.89 | 27.59 | 27.79 | 13,039,077 | +0.06(+0.20%) |
May 20, 2013 | 27.91 | 27.92 | 27.69 | 27.74 | 16,399,908 | -0.14(-0.50%) |
May 17, 2013 | 27.64 | 27.90 | 27.59 | 27.87 | 13,093,360 | +0.26(+0.95%) |
May 16, 2013 | 27.76 | 27.80 | 27.57 | 27.61 | 14,545,385 | -0.23(-0.82%) |
May 15, 2013 | 27.56 | 28.03 | 27.51 | 27.84 | 15,583,622 | +0.45(+1.64%) |
May 13, 2013 | 27.44 | 27.48 | 27.29 | 27.39 | 17,828,310 | -0.15(-0.53%) |
May 10, 2013 | 27.47 | 27.56 | 27.28 | 27.54 | 15,229,924 | +0.06(+0.23%) |
May 09, 2013 | 27.92 | 27.95 | 27.38 | 27.47 | 28,498,136 | -0.42(-1.51%) |
May 08, 2013 | 28.08 | 28.16 | 27.80 | 27.89 | 10,375,029 | -0.25(-0.88%) |
May 07, 2013 | 27.91 | 28.14 | 27.88 | 28.14 | 10,546,630 | +0.27(+0.97%) |
May 06, 2013 | 28.23 | 28.25 | 27.87 | 27.87 | 21,320,506 | -0.39(-1.39%) |
May 03, 2013 | 28.46 | 28.41 | 28.22 | 28.27 | 21,678,564 | -0.06(-0.20%) |
May 02, 2013 | 28.33 | 28.42 | 28.16 | 28.32 | 12,778,961 | -0.03(-0.12%) |