Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 24.69 | 25.03 | 24.69 | 24.81 | 6,766,863 | +0.10(+0.40%) |
Jul 30, 2013 | 24.83 | 24.85 | 24.56 | 24.71 | 4,229,450 | +0.06(+0.24%) |
Jul 29, 2013 | 24.65 | 24.83 | 24.61 | 24.65 | 4,986,835 | -0.03(-0.12%) |
Jul 26, 2013 | 24.82 | 24.86 | 24.43 | 24.68 | 7,119,959 | -0.28(-1.12%) |
Jul 25, 2013 | 24.91 | 25.01 | 24.70 | 24.96 | 4,548,862 | +0.02(+0.08%) |
Jul 24, 2013 | 25.30 | 25.36 | 24.75 | 24.94 | 6,157,331 | -0.33(-1.31%) |
Jul 23, 2013 | 25.42 | 25.43 | 25.24 | 25.27 | 4,918,678 | -0.05(-0.20%) |
Jul 22, 2013 | 25.47 | 25.63 | 25.27 | 25.32 | 4,460,880 | -0.07(-0.28%) |
Jul 19, 2013 | 25.56 | 25.70 | 25.29 | 25.39 | 6,975,789 | -0.16(-0.63%) |
Jul 18, 2013 | 25.12 | 25.79 | 25.05 | 25.55 | 10,105,749 | +0.43(+1.71%) |
Jul 17, 2013 | 25.14 | 25.21 | 24.55 | 25.12 | 11,236,422 | +0.48(+1.95%) |
Jul 16, 2013 | 24.42 | 24.73 | 24.31 | 24.64 | 7,161,963 | +0.30(+1.23%) |
Jul 15, 2013 | 24.43 | 24.65 | 24.27 | 24.34 | 8,737,903 | -0.02(-0.08%) |
Jul 12, 2013 | 24.31 | 24.79 | 24.27 | 24.36 | 5,778,074 | -0.03(-0.12%) |
Jul 11, 2013 | 24.44 | 24.50 | 24.13 | 24.39 | 5,651,728 | +0.48(+2.01%) |
Jul 10, 2013 | 24.05 | 24.10 | 23.75 | 23.91 | 6,576,590 | -0.15(-0.62%) |
Jul 09, 2013 | 23.50 | 24.15 | 23.27 | 24.06 | 10,041,900 | +0.79(+3.39%) |
Jul 08, 2013 | 23.38 | 23.40 | 23.09 | 23.27 | 4,924,428 | +0.01(+0.04%) |
Jul 05, 2013 | 23.19 | 23.35 | 23.02 | 23.26 | 5,363,363 | +0.23(+1.00%) |
Jul 03, 2013 | 23.02 | 23.10 | 22.89 | 23.03 | 2,801,441 | -0.08(-0.35%) |
Jul 02, 2013 | 23.15 | 23.39 | 22.95 | 23.11 | 8,765,457 | -0.11(-0.47%) |
Jul 01, 2013 | 23.33 | 23.50 | 23.09 | 23.22 | 6,105,237 | +0.03(+0.13%) |
Jun 28, 2013 | 23.43 | 23.55 | 23.17 | 23.19 | 8,782,603 | -0.27(-1.15%) |
Jun 27, 2013 | 23.36 | 23.57 | 23.23 | 23.46 | 6,067,854 | +0.23(+0.99%) |
Jun 26, 2013 | 23.39 | 23.56 | 22.98 | 23.23 | 9,296,626 | +0.09(+0.39%) |
Jun 25, 2013 | 22.90 | 23.23 | 22.79 | 23.14 | 9,250,219 | +0.49(+2.16%) |
Jun 24, 2013 | 23.23 | 23.24 | 22.40 | 22.65 | 13,786,100 | -0.82(-3.49%) |
Jun 21, 2013 | 24.12 | 24.12 | 23.34 | 23.47 | 15,674,683 | -0.49(-2.05%) |
Jun 20, 2013 | 24.28 | 24.28 | 23.80 | 23.96 | 12,477,917 | -0.64(-2.60%) |
Jun 19, 2013 | 25.27 | 25.34 | 24.59 | 24.60 | 7,453,221 | -0.69(-2.73%) |
Jun 18, 2013 | 24.87 | 25.29 | 24.79 | 25.29 | 4,558,806 | +0.45(+1.81%) |
Jun 17, 2013 | 25.07 | 25.11 | 24.62 | 24.84 | 8,151,224 | -0.10(-0.40%) |
Jun 14, 2013 | 25.12 | 25.44 | 24.92 | 24.94 | 7,345,553 | -0.12(-0.48%) |
Jun 13, 2013 | 24.80 | 25.11 | 24.76 | 25.06 | 6,835,187 | +0.21(+0.85%) |
Jun 12, 2013 | 25.04 | 25.11 | 24.77 | 24.85 | 7,237,632 | +0.08(+0.32%) |
Jun 11, 2013 | 24.86 | 25.20 | 24.73 | 24.77 | 6,526,888 | -0.31(-1.24%) |
Jun 10, 2013 | 25.16 | 25.31 | 25.03 | 25.08 | 6,823,939 | +0.06(+0.24%) |
Jun 07, 2013 | 24.96 | 25.34 | 24.84 | 25.02 | 7,539,036 | +0.29(+1.17%) |
Jun 06, 2013 | 24.23 | 24.75 | 24.12 | 24.73 | 9,287,159 | +0.51(+2.11%) |
Jun 05, 2013 | 24.63 | 24.66 | 24.20 | 24.22 | 8,778,186 | -0.52(-2.10%) |
Jun 04, 2013 | 25.16 | 25.43 | 24.73 | 24.74 | 9,815,335 | -0.44(-1.75%) |
Jun 03, 2013 | 25.30 | 25.41 | 24.86 | 25.18 | 5,727,401 | -0.03(-0.12%) |
May 31, 2013 | 25.32 | 25.82 | 25.20 | 25.21 | 6,716,502 | -0.25(-0.98%) |
May 30, 2013 | 25.30 | 25.66 | 25.25 | 25.46 | 4,258,899 | +0.27(+1.07%) |
May 29, 2013 | 25.05 | 25.54 | 24.85 | 25.19 | 8,679,811 | -0.11(-0.43%) |
May 28, 2013 | 25.82 | 25.99 | 25.20 | 25.30 | 10,422,492 | -0.20(-0.78%) |
May 24, 2013 | 25.22 | 25.55 | 25.11 | 25.50 | 4,221,804 | +0.15(+0.59%) |
May 23, 2013 | 25.36 | 25.41 | 25.13 | 25.35 | 7,205,095 | -0.41(-1.59%) |
May 22, 2013 | 26.16 | 26.31 | 25.67 | 25.76 | 5,790,421 | -0.38(-1.45%) |
May 21, 2013 | 26.22 | 26.36 | 26.10 | 26.14 | 4,090,633 | +0.02(+0.08%) |
May 20, 2013 | 25.88 | 26.20 | 25.88 | 26.12 | 4,314,818 | +0.20(+0.77%) |
May 17, 2013 | 25.77 | 26.00 | 25.66 | 25.92 | 5,560,697 | +0.22(+0.86%) |
May 16, 2013 | 25.85 | 25.94 | 25.58 | 25.70 | 5,021,209 | -0.20(-0.77%) |
May 15, 2013 | 25.64 | 26.00 | 25.57 | 25.90 | 5,145,592 | +0.59(+2.33%) |
May 13, 2013 | 25.33 | 25.43 | 25.07 | 25.31 | 4,836,453 | -0.12(-0.47%) |
May 10, 2013 | 25.47 | 25.54 | 25.22 | 25.43 | 6,223,894 | +0.00(+0.00%) |
May 09, 2013 | 25.62 | 25.74 | 25.36 | 25.43 | 7,946,076 | -0.20(-0.78%) |
May 08, 2013 | 25.28 | 25.65 | 25.11 | 25.63 | 6,132,929 | +0.30(+1.18%) |
May 07, 2013 | 25.27 | 25.33 | 25.10 | 25.33 | 4,930,330 | +0.10(+0.40%) |
May 06, 2013 | 24.82 | 25.26 | 24.81 | 25.23 | 6,723,521 | +0.42(+1.69%) |
May 03, 2013 | 24.59 | 24.90 | 24.31 | 24.81 | 5,641,370 | +0.50(+2.06%) |
May 02, 2013 | 24.12 | 24.54 | 24.11 | 24.31 | 3,948,253 | +0.24(+1.00%) |