Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 29.11 | 29.25 | 28.74 | 28.76 | 27,878,892 | -0.26(-0.89%) |
Jul 30, 2013 | 29.41 | 29.45 | 28.93 | 29.02 | 24,310,878 | -0.21(-0.72%) |
Jul 29, 2013 | 29.35 | 29.49 | 29.09 | 29.23 | 31,726,478 | -0.37(-1.24%) |
Jul 26, 2013 | 29.29 | 29.66 | 28.99 | 29.60 | 80,038,424 | +2.09(+7.61%) |
Jul 25, 2013 | 27.01 | 27.56 | 26.92 | 27.50 | 39,602,084 | +0.63(+2.34%) |
Jul 24, 2013 | 27.48 | 27.61 | 26.75 | 26.88 | 34,783,432 | -0.42(-1.55%) |
Jul 23, 2013 | 27.94 | 27.97 | 27.21 | 27.30 | 20,983,276 | -0.55(-1.97%) |
Jul 22, 2013 | 27.87 | 27.92 | 27.66 | 27.85 | 16,258,309 | +0.09(+0.33%) |
Jul 19, 2013 | 27.67 | 27.88 | 27.60 | 27.75 | 17,837,594 | +0.13(+0.45%) |
Jul 18, 2013 | 27.62 | 27.84 | 27.45 | 27.63 | 21,160,734 | +0.11(+0.41%) |
Jul 17, 2013 | 28.14 | 28.17 | 27.39 | 27.52 | 30,107,042 | -0.53(-1.90%) |
Jul 16, 2013 | 28.10 | 28.13 | 27.87 | 28.05 | 15,039,890 | -0.06(-0.20%) |
Jul 15, 2013 | 28.12 | 28.20 | 28.05 | 28.11 | 15,318,470 | -0.02(-0.09%) |
Jul 12, 2013 | 27.94 | 28.13 | 27.75 | 28.13 | 24,057,578 | +0.15(+0.55%) |
Jul 11, 2013 | 27.71 | 28.05 | 27.58 | 27.98 | 20,784,006 | +0.50(+1.82%) |
Jul 10, 2013 | 27.38 | 27.48 | 27.21 | 27.48 | 20,052,856 | -0.01(-0.04%) |
Jul 09, 2013 | 27.80 | 27.84 | 27.43 | 27.49 | 18,489,432 | -0.06(-0.23%) |
Jul 08, 2013 | 27.41 | 27.77 | 27.39 | 27.55 | 19,902,164 | +0.23(+0.84%) |
Jul 05, 2013 | 27.38 | 27.44 | 26.99 | 27.32 | 12,861,805 | +0.17(+0.62%) |
Jul 03, 2013 | 26.80 | 27.31 | 26.79 | 27.15 | 13,920,114 | +0.21(+0.76%) |
Jul 02, 2013 | 26.73 | 27.11 | 26.66 | 26.95 | 16,768,379 | +0.22(+0.83%) |
Jul 01, 2013 | 26.67 | 26.83 | 26.56 | 26.73 | 16,586,459 | +0.29(+1.11%) |
Jun 28, 2013 | 26.43 | 26.73 | 26.39 | 26.43 | 26,858,256 | -0.07(-0.27%) |
Jun 27, 2013 | 26.74 | 26.83 | 26.49 | 26.50 | 15,604,487 | -0.04(-0.17%) |
Jun 26, 2013 | 26.38 | 26.92 | 26.18 | 26.55 | 23,659,038 | +0.43(+1.64%) |
Jun 25, 2013 | 26.04 | 26.37 | 26.00 | 26.12 | 24,430,340 | +0.29(+1.14%) |
Jun 24, 2013 | 25.82 | 26.06 | 25.49 | 25.83 | 24,569,630 | -0.27(-1.05%) |
Jun 21, 2013 | 26.51 | 26.60 | 25.92 | 26.10 | 36,457,396 | -0.21(-0.81%) |
Jun 20, 2013 | 26.56 | 26.76 | 26.24 | 26.31 | 28,766,682 | -0.48(-1.79%) |
Jun 19, 2013 | 27.04 | 27.23 | 26.79 | 26.79 | 26,388,832 | -0.28(-1.03%) |
Jun 18, 2013 | 26.63 | 27.09 | 26.61 | 27.07 | 18,473,570 | +0.43(+1.62%) |
Jun 17, 2013 | 26.71 | 26.86 | 26.51 | 26.64 | 20,114,818 | +0.17(+0.66%) |
Jun 14, 2013 | 26.61 | 26.90 | 26.41 | 26.47 | 24,424,392 | -0.15(-0.56%) |
Jun 13, 2013 | 26.04 | 26.71 | 25.85 | 26.62 | 29,518,156 | +0.61(+2.36%) |
Jun 12, 2013 | 26.56 | 26.63 | 25.93 | 26.00 | 24,958,256 | -0.39(-1.48%) |
Jun 11, 2013 | 26.42 | 26.67 | 26.35 | 26.40 | 19,574,014 | -0.28(-1.04%) |
Jun 10, 2013 | 26.49 | 26.75 | 26.42 | 26.67 | 30,763,838 | +0.43(+1.65%) |
Jun 07, 2013 | 25.58 | 26.26 | 25.58 | 26.24 | 34,086,484 | +0.82(+3.21%) |
Jun 06, 2013 | 25.16 | 25.44 | 25.14 | 25.43 | 21,377,850 | +0.27(+1.09%) |
Jun 05, 2013 | 25.43 | 25.54 | 25.14 | 25.15 | 20,840,516 | -0.40(-1.56%) |
Jun 04, 2013 | 25.26 | 25.88 | 25.26 | 25.55 | 21,370,910 | -0.05(-0.20%) |
Jun 03, 2013 | 25.52 | 25.64 | 25.27 | 25.60 | 28,298,250 | +0.13(+0.51%) |
May 31, 2013 | 25.50 | 25.96 | 25.33 | 25.48 | 25,294,834 | -0.13(-0.52%) |
May 30, 2013 | 25.77 | 25.84 | 25.60 | 25.61 | 21,808,112 | -0.06(-0.25%) |
May 29, 2013 | 25.74 | 25.86 | 25.47 | 25.67 | 18,743,228 | -0.25(-0.98%) |
May 28, 2013 | 25.91 | 26.10 | 25.84 | 25.93 | 18,436,394 | +0.36(+1.42%) |
May 24, 2013 | 25.45 | 25.58 | 25.26 | 25.56 | 16,128,436 | -0.06(-0.25%) |
May 23, 2013 | 25.70 | 25.75 | 25.43 | 25.63 | 20,468,248 | -0.25(-0.98%) |
May 22, 2013 | 25.88 | 26.20 | 25.81 | 25.88 | 27,297,938 | -0.04(-0.16%) |
May 21, 2013 | 25.84 | 26.01 | 25.77 | 25.92 | 16,330,680 | +0.17(+0.66%) |
May 20, 2013 | 25.83 | 26.07 | 25.73 | 25.75 | 17,874,276 | -0.12(-0.47%) |
May 17, 2013 | 25.73 | 25.88 | 25.62 | 25.87 | 17,186,746 | +0.23(+0.91%) |
May 16, 2013 | 25.82 | 25.85 | 25.60 | 25.64 | 16,510,122 | -0.21(-0.81%) |
May 15, 2013 | 25.55 | 25.90 | 25.51 | 25.85 | 23,928,696 | +0.50(+1.99%) |
May 13, 2013 | 25.50 | 25.51 | 25.26 | 25.35 | 14,640,359 | -0.11(-0.44%) |
May 10, 2013 | 25.25 | 25.50 | 25.17 | 25.46 | 18,541,480 | +0.30(+1.19%) |
May 09, 2013 | 25.28 | 25.38 | 25.03 | 25.16 | 20,514,348 | -0.02(-0.08%) |
May 08, 2013 | 25.15 | 25.19 | 24.91 | 25.18 | 13,651,943 | +0.09(+0.35%) |
May 07, 2013 | 25.23 | 25.23 | 24.90 | 25.09 | 18,578,162 | -0.03(-0.13%) |
May 06, 2013 | 24.93 | 25.12 | 24.90 | 25.12 | 17,400,880 | +0.25(+0.99%) |
May 03, 2013 | 24.47 | 24.92 | 24.41 | 24.88 | 24,460,008 | +0.60(+2.47%) |
May 02, 2013 | 24.30 | 24.40 | 23.97 | 24.28 | 15,513,372 | +0.10(+0.40%) |