Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 24.47 | 24.49 | 23.74 | 23.77 | 8,690,145 | -0.77(-3.13%) |
Jul 30, 2013 | 24.53 | 24.90 | 24.48 | 24.54 | 4,542,892 | +0.07(+0.31%) |
Jul 29, 2013 | 24.21 | 24.72 | 24.17 | 24.46 | 13,742,331 | +0.17(+0.69%) |
Jul 26, 2013 | 23.76 | 24.31 | 23.71 | 24.29 | 15,091,718 | +0.41(+1.70%) |
Jul 25, 2013 | 23.84 | 24.13 | 23.72 | 23.89 | 14,288,420 | +0.01(+0.05%) |
Jul 24, 2013 | 24.39 | 24.43 | 23.72 | 23.87 | 3,139,559 | -0.58(-2.37%) |
Jul 23, 2013 | 24.42 | 24.56 | 24.28 | 24.45 | 2,357,955 | -0.01(-0.03%) |
Jul 22, 2013 | 24.29 | 24.60 | 24.23 | 24.46 | 3,622,558 | +0.16(+0.67%) |
Jul 19, 2013 | 24.39 | 24.44 | 24.09 | 24.30 | 2,850,296 | -0.11(-0.43%) |
Jul 18, 2013 | 23.99 | 24.46 | 23.97 | 24.41 | 3,644,385 | +0.43(+1.80%) |
Jul 17, 2013 | 24.00 | 24.07 | 23.83 | 23.97 | 2,113,880 | +0.04(+0.18%) |
Jul 16, 2013 | 24.00 | 24.06 | 23.71 | 23.93 | 6,823,092 | -0.07(-0.31%) |
Jul 15, 2013 | 23.32 | 24.04 | 23.30 | 24.01 | 3,531,146 | +0.62(+2.67%) |
Jul 12, 2013 | 23.29 | 23.39 | 23.09 | 23.38 | 2,928,116 | +0.07(+0.29%) |
Jul 11, 2013 | 23.22 | 23.40 | 23.16 | 23.31 | 3,854,982 | +0.33(+1.44%) |
Jul 10, 2013 | 22.93 | 23.15 | 22.80 | 22.98 | 2,930,429 | +0.00(+0.00%) |
Jul 09, 2013 | 22.88 | 23.14 | 22.79 | 22.98 | 3,929,917 | +0.19(+0.82%) |
Jul 08, 2013 | 22.48 | 22.86 | 22.42 | 22.79 | 3,636,024 | +0.41(+1.84%) |
Jul 05, 2013 | 22.58 | 22.58 | 22.14 | 22.38 | 2,431,368 | -0.19(-0.86%) |
Jul 03, 2013 | 22.51 | 22.61 | 22.39 | 22.58 | 1,701,930 | +0.00(+0.00%) |
Jul 02, 2013 | 22.63 | 22.82 | 22.49 | 22.58 | 4,012,373 | -0.09(-0.41%) |
Jul 01, 2013 | 23.42 | 23.46 | 22.59 | 22.67 | 6,607,739 | -0.64(-2.76%) |
Jun 28, 2013 | 23.17 | 23.52 | 23.09 | 23.31 | 11,821,996 | +0.15(+0.65%) |
Jun 27, 2013 | 23.24 | 23.52 | 23.05 | 23.16 | 4,163,847 | +0.03(+0.11%) |
Jun 26, 2013 | 23.18 | 23.28 | 23.03 | 23.14 | 3,439,164 | +0.08(+0.35%) |
Jun 25, 2013 | 22.83 | 23.20 | 22.74 | 23.06 | 4,211,314 | +0.32(+1.43%) |
Jun 24, 2013 | 22.64 | 22.91 | 22.49 | 22.73 | 5,621,395 | -0.06(-0.27%) |
Jun 21, 2013 | 22.82 | 23.06 | 22.53 | 22.79 | 8,554,996 | +0.12(+0.52%) |
Jun 20, 2013 | 23.09 | 23.23 | 22.64 | 22.68 | 6,550,583 | -0.56(-2.42%) |
Jun 19, 2013 | 23.88 | 23.97 | 23.24 | 23.24 | 4,583,488 | -0.64(-2.69%) |
Jun 18, 2013 | 23.82 | 24.01 | 23.76 | 23.88 | 4,501,066 | +0.06(+0.26%) |
Jun 17, 2013 | 23.98 | 24.08 | 23.71 | 23.82 | 5,181,372 | -0.11(-0.47%) |
Jun 14, 2013 | 24.05 | 24.22 | 23.89 | 23.93 | 2,346,451 | -0.16(-0.65%) |
Jun 13, 2013 | 23.67 | 24.10 | 23.62 | 24.09 | 3,384,815 | +0.44(+1.87%) |
Jun 12, 2013 | 24.20 | 24.24 | 23.61 | 23.64 | 3,282,396 | -0.44(-1.82%) |
Jun 11, 2013 | 24.13 | 24.35 | 24.05 | 24.08 | 3,200,075 | -0.22(-0.90%) |
Jun 10, 2013 | 24.35 | 24.41 | 24.14 | 24.30 | 4,009,896 | -0.01(-0.05%) |
Jun 07, 2013 | 24.35 | 24.48 | 24.09 | 24.31 | 2,804,027 | +0.02(+0.10%) |
Jun 06, 2013 | 24.21 | 24.29 | 23.92 | 24.29 | 4,012,841 | +0.14(+0.57%) |
Jun 05, 2013 | 24.32 | 24.35 | 24.08 | 24.15 | 3,375,774 | -0.24(-1.00%) |
Jun 04, 2013 | 24.45 | 24.52 | 24.24 | 24.39 | 3,997,755 | -0.06(-0.23%) |
Jun 03, 2013 | 24.53 | 24.80 | 24.26 | 24.45 | 10,274,337 | +0.09(+0.38%) |
May 31, 2013 | 24.35 | 24.69 | 24.32 | 24.36 | 6,438,133 | -0.05(-0.20%) |
May 30, 2013 | 24.73 | 25.11 | 24.40 | 24.41 | 6,773,877 | -0.08(-0.33%) |
May 29, 2013 | 24.65 | 24.74 | 24.24 | 24.49 | 9,101,462 | -0.40(-1.61%) |
May 28, 2013 | 25.53 | 25.53 | 24.55 | 24.89 | 20,054,672 | -1.72(-6.48%) |
May 24, 2013 | 26.70 | 26.81 | 26.50 | 26.61 | 4,973,901 | -0.23(-0.86%) |
May 23, 2013 | 26.90 | 26.98 | 26.38 | 26.84 | 6,308,813 | -0.32(-1.17%) |
May 22, 2013 | 27.36 | 27.85 | 27.02 | 27.16 | 5,781,953 | -0.23(-0.84%) |
May 21, 2013 | 27.02 | 27.41 | 26.88 | 27.39 | 4,851,638 | +0.36(+1.32%) |
May 20, 2013 | 27.33 | 27.40 | 26.98 | 27.03 | 2,874,859 | -0.30(-1.10%) |
May 17, 2013 | 26.97 | 27.36 | 26.96 | 27.33 | 4,205,881 | +0.42(+1.58%) |
May 16, 2013 | 26.89 | 27.09 | 26.77 | 26.91 | 3,711,199 | -0.06(-0.23%) |
May 15, 2013 | 26.68 | 27.10 | 26.55 | 26.97 | 4,677,938 | +0.34(+1.27%) |
May 13, 2013 | 26.71 | 26.78 | 26.43 | 26.63 | 2,899,830 | -0.16(-0.58%) |
May 10, 2013 | 26.69 | 26.84 | 26.57 | 26.79 | 3,916,707 | +0.08(+0.30%) |
May 09, 2013 | 27.19 | 27.27 | 26.61 | 26.71 | 9,551,743 | -0.54(-1.97%) |
May 08, 2013 | 27.46 | 27.55 | 27.08 | 27.25 | 3,644,460 | -0.29(-1.04%) |
May 07, 2013 | 27.70 | 27.88 | 27.38 | 27.53 | 4,088,838 | -0.05(-0.18%) |
May 06, 2013 | 28.02 | 28.16 | 27.08 | 27.58 | 4,064,021 | -0.51(-1.80%) |
May 03, 2013 | 28.53 | 28.76 | 28.06 | 28.09 | 5,040,132 | -0.32(-1.14%) |
May 02, 2013 | 28.62 | 28.80 | 28.28 | 28.41 | 3,801,355 | -0.14(-0.48%) |