Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 23.49 | 23.92 | 23.03 | 23.47 | 12,101,028 | -0.12(-0.50%) |
Jul 30, 2013 | 23.38 | 23.73 | 23.16 | 23.58 | 9,021,520 | +0.03(+0.13%) |
Jul 29, 2013 | 23.76 | 23.86 | 23.15 | 23.55 | 12,228,975 | -0.21(-0.89%) |
Jul 26, 2013 | 23.02 | 23.81 | 22.29 | 23.76 | 13,732,685 | +0.35(+1.50%) |
Jul 25, 2013 | 22.97 | 24.03 | 22.89 | 23.41 | 11,116,085 | +0.25(+1.08%) |
Jul 24, 2013 | 24.28 | 24.29 | 22.75 | 23.16 | 11,790,685 | -1.20(-4.91%) |
Jul 23, 2013 | 23.73 | 24.57 | 23.51 | 24.36 | 11,452,620 | +0.62(+2.60%) |
Jul 22, 2013 | 23.45 | 24.00 | 23.27 | 23.74 | 11,844,656 | +1.30(+5.79%) |
Jul 19, 2013 | 22.24 | 22.64 | 22.06 | 22.44 | 11,144,226 | +0.49(+2.24%) |
Jul 18, 2013 | 22.14 | 22.25 | 21.71 | 21.95 | 6,922,863 | -0.01(-0.04%) |
Jul 17, 2013 | 22.40 | 22.68 | 21.90 | 21.96 | 9,595,436 | -0.30(-1.34%) |
Jul 16, 2013 | 21.73 | 22.48 | 21.69 | 22.25 | 12,068,301 | +0.69(+3.19%) |
Jul 15, 2013 | 21.55 | 21.66 | 21.24 | 21.56 | 7,402,678 | +0.11(+0.51%) |
Jul 12, 2013 | 21.85 | 21.85 | 21.22 | 21.45 | 9,943,959 | -0.54(-2.45%) |
Jul 11, 2013 | 21.64 | 22.14 | 21.43 | 21.99 | 16,273,870 | +1.18(+5.67%) |
Jul 10, 2013 | 21.19 | 21.27 | 20.70 | 20.81 | 14,592,457 | -0.36(-1.70%) |
Jul 09, 2013 | 21.29 | 21.21 | 20.95 | 21.17 | 16,274,601 | +0.04(+0.19%) |
Jul 08, 2013 | 22.03 | 22.10 | 21.12 | 21.13 | 13,112,754 | -0.59(-2.74%) |
Jul 05, 2013 | 21.99 | 21.99 | 21.10 | 21.73 | 12,832,750 | -0.97(-4.27%) |
Jul 03, 2013 | 23.00 | 23.32 | 22.55 | 22.70 | 7,804,424 | -0.12(-0.51%) |
Jul 02, 2013 | 23.39 | 23.56 | 22.57 | 22.82 | 13,246,758 | -0.79(-3.35%) |
Jul 01, 2013 | 23.71 | 24.00 | 22.81 | 23.61 | 15,895,965 | +0.18(+0.77%) |
Jun 28, 2013 | 21.57 | 23.66 | 21.46 | 23.43 | 27,295,814 | +1.75(+8.08%) |
Jun 27, 2013 | 21.60 | 22.08 | 21.37 | 21.67 | 16,495,696 | +0.38(+1.80%) |
Jun 26, 2013 | 21.86 | 21.96 | 21.17 | 21.29 | 19,115,634 | -1.34(-5.91%) |
Jun 25, 2013 | 22.82 | 23.03 | 22.22 | 22.63 | 11,554,563 | -0.07(-0.31%) |
Jun 24, 2013 | 23.03 | 23.18 | 22.61 | 22.70 | 13,073,769 | -0.81(-3.43%) |
Jun 21, 2013 | 23.47 | 23.75 | 22.57 | 23.50 | 19,028,928 | +0.23(+1.01%) |
Jun 20, 2013 | 24.04 | 24.11 | 22.99 | 23.27 | 21,414,886 | -1.68(-6.74%) |
Jun 19, 2013 | 25.51 | 25.99 | 24.89 | 24.95 | 8,793,806 | -0.54(-2.12%) |
Jun 18, 2013 | 25.99 | 26.02 | 25.01 | 25.49 | 8,705,359 | -0.66(-2.54%) |
Jun 17, 2013 | 26.00 | 26.30 | 25.93 | 26.16 | 5,388,672 | +0.20(+0.75%) |
Jun 14, 2013 | 26.45 | 26.51 | 25.82 | 25.96 | 5,647,770 | -0.37(-1.40%) |
Jun 13, 2013 | 25.85 | 26.36 | 25.58 | 26.33 | 7,539,806 | +0.26(+0.99%) |
Jun 12, 2013 | 25.76 | 26.23 | 25.54 | 26.07 | 8,150,074 | +0.41(+1.58%) |
Jun 11, 2013 | 26.07 | 26.38 | 25.62 | 25.66 | 7,956,020 | -0.85(-3.22%) |
Jun 10, 2013 | 26.34 | 26.71 | 26.15 | 26.52 | 6,539,309 | +0.11(+0.41%) |
Jun 07, 2013 | 26.64 | 26.65 | 26.09 | 26.41 | 8,329,056 | -0.65(-2.40%) |
Jun 06, 2013 | 26.68 | 27.36 | 26.61 | 27.06 | 9,225,281 | +0.27(+1.01%) |
Jun 05, 2013 | 26.75 | 27.20 | 26.44 | 26.79 | 8,799,788 | +0.12(+0.44%) |
Jun 04, 2013 | 26.68 | 26.81 | 26.00 | 26.67 | 8,526,108 | -0.33(-1.23%) |
Jun 03, 2013 | 26.63 | 27.44 | 26.55 | 27.00 | 10,371,772 | +0.46(+1.75%) |
May 31, 2013 | 26.42 | 26.55 | 26.07 | 26.54 | 11,641,789 | -0.05(-0.17%) |
May 30, 2013 | 26.08 | 26.69 | 26.03 | 26.58 | 12,300,039 | +0.96(+3.75%) |
May 29, 2013 | 24.94 | 25.65 | 24.87 | 25.62 | 9,547,487 | +0.81(+3.28%) |
May 28, 2013 | 24.78 | 25.28 | 24.40 | 24.81 | 7,953,884 | +0.06(+0.25%) |
May 24, 2013 | 24.89 | 25.23 | 24.50 | 24.75 | 7,844,371 | -0.19(-0.78%) |
May 23, 2013 | 25.10 | 25.35 | 24.62 | 24.94 | 8,940,247 | +0.20(+0.81%) |
May 22, 2013 | 25.11 | 25.64 | 24.39 | 24.74 | 12,400,519 | +0.02(+0.06%) |
May 21, 2013 | 24.46 | 24.94 | 24.30 | 24.73 | 10,979,428 | -0.26(-1.05%) |
May 20, 2013 | 23.74 | 25.07 | 23.55 | 24.99 | 14,612,907 | +1.28(+5.39%) |
May 17, 2013 | 24.21 | 24.25 | 23.46 | 23.71 | 15,653,358 | -0.62(-2.55%) |
May 16, 2013 | 24.13 | 24.70 | 23.71 | 24.33 | 12,430,917 | -0.11(-0.44%) |
May 15, 2013 | 24.94 | 24.99 | 24.34 | 24.44 | 12,007,906 | -0.81(-3.22%) |
May 13, 2013 | 25.50 | 25.50 | 25.01 | 25.25 | 6,211,173 | -0.39(-1.51%) |
May 10, 2013 | 25.16 | 25.64 | 24.85 | 25.64 | 9,067,683 | -0.03(-0.12%) |
May 09, 2013 | 25.88 | 26.51 | 25.50 | 25.67 | 9,099,971 | -0.58(-2.21%) |
May 08, 2013 | 25.45 | 26.38 | 25.38 | 26.25 | 9,011,730 | +1.13(+4.50%) |
May 07, 2013 | 25.31 | 25.34 | 24.83 | 25.12 | 11,172,763 | -0.48(-1.87%) |
May 06, 2013 | 25.77 | 25.92 | 25.58 | 25.60 | 6,284,591 | +0.05(+0.21%) |
May 03, 2013 | 25.38 | 25.71 | 25.31 | 25.55 | 9,007,715 | +0.26(+1.04%) |
May 02, 2013 | 25.38 | 25.54 | 24.92 | 25.28 | 8,199,581 | +0.05(+0.21%) |