Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 26.07 | 26.82 | 25.84 | 26.45 | 1,996,784 | +0.63(+2.43%) |
Jul 30, 2013 | 25.49 | 26.15 | 25.04 | 25.82 | 1,851,670 | +0.58(+2.31%) |
Jul 29, 2013 | 25.37 | 25.82 | 25.05 | 25.24 | 1,063,625 | -0.32(-1.26%) |
Jul 26, 2013 | 25.34 | 25.86 | 25.21 | 25.56 | 1,567,307 | +0.14(+0.56%) |
Jul 25, 2013 | 25.39 | 26.84 | 25.18 | 25.42 | 2,762,896 | -0.28(-1.08%) |
Jul 24, 2013 | 26.50 | 26.60 | 25.52 | 25.70 | 2,102,189 | -0.72(-2.72%) |
Jul 23, 2013 | 26.22 | 26.50 | 26.17 | 26.42 | 1,866,386 | +0.39(+1.52%) |
Jul 22, 2013 | 26.12 | 26.64 | 25.93 | 26.02 | 943,030 | -0.04(-0.14%) |
Jul 19, 2013 | 26.10 | 26.24 | 25.67 | 26.06 | 1,201,708 | -0.12(-0.45%) |
Jul 18, 2013 | 25.51 | 26.60 | 25.47 | 26.17 | 1,814,358 | +0.76(+3.00%) |
Jul 17, 2013 | 24.83 | 25.57 | 24.82 | 25.41 | 2,275,672 | +0.83(+3.40%) |
Jul 16, 2013 | 25.28 | 25.44 | 24.56 | 24.58 | 2,081,550 | -0.59(-2.35%) |
Jul 15, 2013 | 25.64 | 25.89 | 25.11 | 25.17 | 1,717,115 | -0.38(-1.48%) |
Jul 12, 2013 | 25.41 | 25.84 | 25.37 | 25.54 | 1,963,674 | +0.12(+0.46%) |
Jul 11, 2013 | 25.26 | 25.79 | 25.16 | 25.43 | 2,731,629 | +0.84(+3.43%) |
Jul 10, 2013 | 25.21 | 25.49 | 24.49 | 24.58 | 2,197,900 | -0.61(-2.42%) |
Jul 09, 2013 | 24.91 | 25.39 | 24.70 | 25.19 | 1,848,366 | +0.63(+2.56%) |
Jul 08, 2013 | 24.91 | 25.16 | 24.51 | 24.57 | 1,612,873 | -0.24(-0.98%) |
Jul 05, 2013 | 24.67 | 24.81 | 24.27 | 24.81 | 1,445,633 | +0.49(+2.03%) |
Jul 03, 2013 | 24.15 | 24.53 | 24.08 | 24.32 | 1,201,331 | -0.09(-0.37%) |
Jul 02, 2013 | 24.05 | 24.57 | 23.97 | 24.41 | 2,071,865 | +0.25(+1.04%) |
Jul 01, 2013 | 23.73 | 24.42 | 23.68 | 24.15 | 2,493,849 | +0.56(+2.36%) |
Jun 28, 2013 | 24.08 | 24.28 | 23.55 | 23.60 | 2,671,636 | -0.57(-2.34%) |
Jun 27, 2013 | 23.96 | 24.41 | 23.62 | 24.16 | 2,057,306 | +0.50(+2.12%) |
Jun 26, 2013 | 23.99 | 24.10 | 23.50 | 23.66 | 1,929,205 | -0.07(-0.30%) |
Jun 25, 2013 | 23.80 | 24.12 | 23.63 | 23.73 | 2,141,600 | +0.39(+1.69%) |
Jun 24, 2013 | 23.27 | 23.82 | 22.97 | 23.34 | 2,696,008 | -0.59(-2.47%) |
Jun 21, 2013 | 25.14 | 25.18 | 23.27 | 23.93 | 6,043,442 | -1.10(-4.41%) |
Jun 20, 2013 | 25.66 | 25.86 | 24.85 | 25.03 | 4,052,747 | -1.24(-4.71%) |
Jun 19, 2013 | 26.52 | 26.83 | 26.25 | 26.27 | 3,009,731 | -0.22(-0.81%) |
Jun 18, 2013 | 26.22 | 26.88 | 25.89 | 26.49 | 4,573,470 | +0.21(+0.78%) |
Jun 17, 2013 | 24.06 | 26.33 | 23.97 | 26.28 | 16,162,253 | -2.20(-7.72%) |
Jun 14, 2013 | 29.03 | 29.24 | 28.32 | 28.48 | 1,420,213 | -0.58(-2.01%) |
Jun 13, 2013 | 27.98 | 29.16 | 27.75 | 29.06 | 2,004,979 | +0.85(+3.02%) |
Jun 12, 2013 | 29.61 | 29.73 | 28.01 | 28.21 | 2,538,306 | -0.77(-2.66%) |
Jun 11, 2013 | 29.21 | 29.73 | 28.94 | 28.98 | 2,154,882 | -1.18(-3.90%) |
Jun 10, 2013 | 29.84 | 30.17 | 29.26 | 30.16 | 1,856,887 | +0.41(+1.39%) |
Jun 07, 2013 | 29.30 | 30.64 | 29.17 | 29.74 | 2,754,530 | +0.58(+2.00%) |
Jun 06, 2013 | 28.94 | 29.37 | 28.31 | 29.16 | 3,165,788 | +0.03(+0.09%) |
Jun 05, 2013 | 30.90 | 31.13 | 29.10 | 29.13 | 5,838,782 | -2.05(-6.59%) |
Jun 04, 2013 | 31.90 | 32.53 | 30.92 | 31.19 | 2,526,682 | -0.76(-2.39%) |
Jun 03, 2013 | 32.71 | 32.71 | 30.42 | 31.95 | 3,846,742 | -0.23(-0.72%) |
May 31, 2013 | 31.43 | 33.31 | 31.23 | 32.18 | 3,703,482 | +0.55(+1.73%) |
May 30, 2013 | 31.48 | 31.98 | 31.10 | 31.64 | 2,025,569 | +0.26(+0.83%) |
May 29, 2013 | 30.62 | 31.60 | 30.52 | 31.38 | 2,037,810 | +0.34(+1.10%) |
May 28, 2013 | 30.56 | 31.07 | 30.54 | 31.04 | 1,827,711 | +1.06(+3.53%) |
May 24, 2013 | 30.02 | 30.17 | 29.48 | 29.98 | 2,021,594 | -0.54(-1.76%) |
May 23, 2013 | 29.62 | 30.83 | 29.22 | 30.52 | 2,702,499 | +0.14(+0.47%) |
May 22, 2013 | 31.55 | 32.31 | 30.14 | 30.37 | 4,776,998 | -0.79(-2.53%) |
May 21, 2013 | 30.12 | 31.22 | 30.09 | 31.16 | 3,434,079 | +0.97(+3.21%) |
May 20, 2013 | 29.31 | 30.24 | 29.26 | 30.19 | 1,712,291 | +0.67(+2.28%) |
May 17, 2013 | 29.03 | 30.26 | 28.98 | 29.52 | 2,471,574 | +0.80(+2.78%) |
May 16, 2013 | 28.32 | 29.65 | 28.32 | 28.72 | 3,168,682 | +0.14(+0.50%) |
May 15, 2013 | 28.49 | 28.69 | 27.95 | 28.58 | 2,171,466 | +0.55(+1.95%) |
May 13, 2013 | 28.20 | 28.27 | 27.65 | 28.03 | 1,451,104 | -0.24(-0.86%) |
May 10, 2013 | 28.52 | 28.59 | 27.77 | 28.27 | 2,014,271 | -0.22(-0.76%) |
May 09, 2013 | 28.69 | 28.88 | 28.27 | 28.49 | 1,544,426 | -0.33(-1.15%) |
May 08, 2013 | 28.49 | 28.89 | 28.33 | 28.82 | 1,633,495 | +0.28(+0.97%) |
May 07, 2013 | 28.22 | 28.89 | 28.16 | 28.54 | 2,172,576 | +0.50(+1.79%) |
May 06, 2013 | 26.77 | 28.09 | 26.53 | 28.04 | 2,949,015 | +1.27(+4.73%) |
May 03, 2013 | 25.78 | 27.41 | 25.12 | 26.77 | 3,603,888 | +1.65(+6.57%) |
May 02, 2013 | 24.94 | 25.21 | 24.81 | 25.12 | 1,746,336 | +0.39(+1.60%) |