Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 26.44 | 26.66 | 26.22 | 26.36 | 23,710,028 | -0.11(-0.41%) |
Jul 30, 2013 | 26.66 | 26.67 | 26.38 | 26.47 | 18,335,690 | +0.07(+0.26%) |
Jul 29, 2013 | 26.44 | 26.53 | 26.32 | 26.40 | 14,888,417 | -0.32(-1.18%) |
Jul 26, 2013 | 26.52 | 26.77 | 26.30 | 26.72 | 21,096,838 | +0.06(+0.23%) |
Jul 25, 2013 | 26.40 | 26.68 | 26.39 | 26.66 | 17,050,106 | +0.23(+0.87%) |
Jul 24, 2013 | 26.58 | 26.64 | 26.18 | 26.43 | 23,131,532 | -0.28(-1.04%) |
Jul 23, 2013 | 26.63 | 26.87 | 26.49 | 26.70 | 29,292,956 | +0.72(+2.75%) |
Jul 22, 2013 | 25.82 | 26.04 | 25.74 | 25.99 | 14,560,425 | +0.03(+0.12%) |
Jul 19, 2013 | 25.87 | 26.05 | 25.79 | 25.96 | 25,316,402 | +0.08(+0.30%) |
Jul 18, 2013 | 25.96 | 26.06 | 25.82 | 25.88 | 13,535,770 | -0.13(-0.49%) |
Jul 17, 2013 | 26.12 | 26.25 | 26.00 | 26.01 | 12,965,590 | +0.13(+0.52%) |
Jul 16, 2013 | 25.81 | 25.89 | 25.66 | 25.87 | 12,251,707 | +0.05(+0.21%) |
Jul 15, 2013 | 25.66 | 25.89 | 25.59 | 25.82 | 11,086,208 | +0.26(+1.02%) |
Jul 12, 2013 | 25.66 | 25.74 | 25.49 | 25.56 | 20,969,260 | -0.72(-2.75%) |
Jul 11, 2013 | 25.88 | 26.32 | 25.86 | 26.28 | 45,438,640 | +1.31(+5.24%) |
Jul 10, 2013 | 25.04 | 25.12 | 24.86 | 24.97 | 24,751,552 | +0.07(+0.28%) |
Jul 09, 2013 | 24.90 | 25.03 | 24.86 | 24.90 | 23,273,508 | +0.12(+0.47%) |
Jul 08, 2013 | 24.73 | 25.02 | 24.72 | 24.79 | 21,032,740 | +0.11(+0.44%) |
Jul 05, 2013 | 24.79 | 24.81 | 24.44 | 24.68 | 22,258,142 | +0.26(+1.07%) |
Jul 03, 2013 | 24.30 | 24.62 | 24.19 | 24.42 | 18,587,326 | -0.22(-0.91%) |
Jul 02, 2013 | 24.95 | 25.06 | 24.47 | 24.64 | 29,416,128 | -0.35(-1.42%) |
Jul 01, 2013 | 25.06 | 25.25 | 24.86 | 24.99 | 27,517,318 | -0.03(-0.12%) |
Jun 28, 2013 | 24.86 | 25.22 | 24.83 | 25.02 | 31,030,440 | +0.02(+0.09%) |
Jun 27, 2013 | 24.87 | 25.15 | 24.87 | 25.00 | 29,753,852 | +0.18(+0.71%) |
Jun 26, 2013 | 24.82 | 24.92 | 24.62 | 24.82 | 38,258,252 | +0.43(+1.77%) |
Jun 25, 2013 | 24.34 | 24.55 | 24.12 | 24.39 | 40,086,948 | +0.46(+1.93%) |
Jun 24, 2013 | 23.84 | 24.13 | 23.55 | 23.93 | 49,845,632 | -0.60(-2.44%) |
Jun 21, 2013 | 24.60 | 24.87 | 24.15 | 24.53 | 40,903,256 | +0.40(+1.65%) |
Jun 20, 2013 | 24.70 | 24.73 | 23.85 | 24.13 | 67,398,168 | -1.05(-4.17%) |
Jun 19, 2013 | 25.60 | 25.78 | 25.12 | 25.18 | 41,265,904 | -0.71(-2.75%) |
Jun 18, 2013 | 25.83 | 25.94 | 25.76 | 25.90 | 24,918,382 | +0.06(+0.23%) |
Jun 17, 2013 | 25.84 | 26.06 | 25.73 | 25.84 | 25,244,906 | +0.37(+1.47%) |
Jun 14, 2013 | 26.18 | 25.81 | 25.33 | 25.46 | 39,492,992 | -0.72(-2.75%) |
Jun 13, 2013 | 25.70 | 26.27 | 25.64 | 26.18 | 33,820,448 | +0.26(+1.01%) |
Jun 12, 2013 | 26.11 | 26.15 | 25.76 | 25.92 | 28,867,206 | -0.17(-0.66%) |
Jun 11, 2013 | 25.97 | 26.26 | 25.89 | 26.09 | 30,360,020 | -0.40(-1.50%) |
Jun 10, 2013 | 26.56 | 26.58 | 26.32 | 26.49 | 22,191,970 | -0.24(-0.90%) |
Jun 07, 2013 | 26.69 | 26.91 | 26.50 | 26.73 | 23,457,570 | -0.19(-0.70%) |
Jun 06, 2013 | 26.54 | 26.95 | 26.53 | 26.91 | 26,556,228 | +0.17(+0.64%) |
Jun 05, 2013 | 26.97 | 27.05 | 26.70 | 26.74 | 25,458,744 | -0.37(-1.35%) |
Jun 04, 2013 | 27.40 | 27.40 | 26.96 | 27.11 | 24,237,412 | -0.27(-0.99%) |
Jun 03, 2013 | 27.19 | 27.44 | 27.10 | 27.38 | 28,636,740 | +0.40(+1.47%) |
May 31, 2013 | 27.40 | 27.41 | 26.93 | 26.98 | 33,057,234 | -0.55(-1.99%) |
May 30, 2013 | 27.44 | 27.72 | 27.44 | 27.53 | 19,789,188 | +0.12(+0.44%) |
May 29, 2013 | 27.48 | 27.51 | 27.26 | 27.41 | 16,164,427 | -0.43(-1.56%) |
May 28, 2013 | 27.97 | 28.07 | 27.81 | 27.84 | 23,277,556 | +0.45(+1.64%) |
May 24, 2013 | 27.43 | 27.43 | 27.18 | 27.39 | 19,308,320 | -0.46(-1.67%) |
May 23, 2013 | 27.42 | 27.91 | 27.21 | 27.86 | 38,376,220 | -0.27(-0.96%) |
May 22, 2013 | 28.44 | 28.72 | 27.98 | 28.13 | 22,458,306 | -0.43(-1.52%) |
May 21, 2013 | 28.44 | 28.68 | 28.33 | 28.56 | 14,126,516 | -0.19(-0.65%) |
May 20, 2013 | 28.57 | 28.77 | 28.57 | 28.75 | 15,906,293 | +0.34(+1.21%) |
May 17, 2013 | 28.33 | 28.44 | 28.29 | 28.41 | 12,380,268 | +0.28(+0.99%) |
May 16, 2013 | 28.20 | 28.29 | 28.09 | 28.13 | 12,366,639 | -0.16(-0.56%) |
May 15, 2013 | 28.21 | 28.36 | 28.17 | 28.29 | 15,201,911 | +0.02(+0.05%) |
May 13, 2013 | 28.34 | 28.35 | 28.22 | 28.27 | 17,308,548 | -0.52(-1.80%) |
May 10, 2013 | 28.85 | 28.85 | 28.65 | 28.79 | 15,126,668 | +0.15(+0.52%) |
May 09, 2013 | 28.74 | 28.78 | 28.51 | 28.64 | 24,589,992 | -0.30(-1.04%) |
May 08, 2013 | 28.77 | 28.97 | 28.72 | 28.94 | 18,785,782 | +0.23(+0.81%) |
May 07, 2013 | 28.66 | 28.76 | 28.57 | 28.70 | 11,284,173 | +0.31(+1.10%) |
May 06, 2013 | 28.28 | 28.43 | 28.25 | 28.39 | 11,902,989 | +0.13(+0.48%) |
May 03, 2013 | 28.17 | 28.49 | 28.01 | 28.26 | 16,018,773 | +0.25(+0.88%) |
May 02, 2013 | 27.87 | 28.04 | 27.81 | 28.01 | 12,041,701 | +0.15(+0.52%) |