Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 25.68 | 25.91 | 25.36 | 25.72 | 2,806,634 | -0.06(-0.23%) |
Jul 30, 2013 | 25.72 | 25.80 | 25.58 | 25.78 | 1,628,040 | -0.06(-0.23%) |
Jul 29, 2013 | 25.84 | 25.90 | 25.78 | 25.84 | 824,504 | -0.06(-0.23%) |
Jul 26, 2013 | 25.76 | 25.92 | 25.50 | 25.90 | 958,563 | +0.02(+0.08%) |
Jul 25, 2013 | 25.66 | 25.91 | 25.66 | 25.88 | 1,073,211 | +0.24(+0.94%) |
Jul 24, 2013 | 25.98 | 26.02 | 25.50 | 25.64 | 1,572,371 | -0.46(-1.76%) |
Jul 23, 2013 | 25.88 | 26.18 | 25.80 | 26.10 | 2,386,560 | +0.18(+0.69%) |
Jul 22, 2013 | 25.66 | 26.03 | 25.14 | 25.92 | 2,937,107 | +0.78(+3.10%) |
Jul 19, 2013 | 25.10 | 25.21 | 25.08 | 25.14 | 1,273,822 | +0.22(+0.88%) |
Jul 18, 2013 | 24.94 | 25.04 | 24.88 | 24.92 | 2,113,256 | +0.11(+0.46%) |
Jul 17, 2013 | 25.14 | 25.28 | 24.68 | 24.81 | 2,229,514 | -0.29(-1.17%) |
Jul 16, 2013 | 25.06 | 25.17 | 25.00 | 25.10 | 1,509,976 | +0.16(+0.64%) |
Jul 15, 2013 | 24.92 | 25.00 | 24.89 | 24.94 | 1,297,328 | +0.00(+0.00%) |
Jul 12, 2013 | 24.84 | 24.98 | 24.78 | 24.94 | 3,197,562 | -0.04(-0.16%) |
Jul 11, 2013 | 24.98 | 25.00 | 24.82 | 24.98 | 1,887,184 | +0.66(+2.71%) |
Jul 10, 2013 | 24.34 | 24.58 | 24.24 | 24.32 | 2,516,153 | +0.08(+0.33%) |
Jul 09, 2013 | 24.28 | 24.30 | 24.14 | 24.24 | 2,128,358 | +0.20(+0.83%) |
Jul 08, 2013 | 23.92 | 24.06 | 23.90 | 24.04 | 2,220,047 | +0.30(+1.26%) |
Jul 05, 2013 | 23.74 | 23.76 | 23.46 | 23.74 | 1,517,155 | -0.54(-2.22%) |
Jul 03, 2013 | 24.24 | 24.46 | 24.22 | 24.28 | 2,689,775 | +0.16(+0.66%) |
Jul 02, 2013 | 24.38 | 24.42 | 24.08 | 24.12 | 3,042,992 | -0.22(-0.90%) |
Jul 01, 2013 | 24.10 | 24.50 | 24.00 | 24.34 | 3,932,189 | +0.36(+1.50%) |
Jun 28, 2013 | 23.14 | 23.98 | 23.04 | 23.98 | 12,063,978 | +0.68(+2.92%) |
Jun 27, 2013 | 23.95 | 24.00 | 23.25 | 23.30 | 5,278,425 | -0.48(-2.02%) |
Jun 26, 2013 | 24.08 | 24.10 | 23.74 | 23.78 | 5,955,787 | -1.04(-4.19%) |
Jun 25, 2013 | 24.84 | 24.90 | 24.70 | 24.82 | 2,859,929 | -0.08(-0.32%) |
Jun 24, 2013 | 24.96 | 25.06 | 24.78 | 24.90 | 4,695,150 | -0.25(-0.99%) |
Jun 21, 2013 | 25.14 | 25.24 | 25.02 | 25.15 | 5,625,665 | +0.30(+1.21%) |
Jun 20, 2013 | 25.16 | 25.40 | 24.78 | 24.85 | 9,359,798 | -1.41(-5.37%) |
Jun 19, 2013 | 26.64 | 26.74 | 26.20 | 26.26 | 3,975,810 | -0.32(-1.20%) |
Jun 18, 2013 | 26.68 | 26.73 | 26.44 | 26.58 | 1,780,953 | -0.32(-1.19%) |
Jun 17, 2013 | 26.90 | 26.95 | 26.84 | 26.90 | 2,083,386 | -0.12(-0.44%) |
Jun 14, 2013 | 26.92 | 27.06 | 26.91 | 27.02 | 1,755,669 | +0.12(+0.45%) |
Jun 13, 2013 | 26.80 | 26.97 | 26.70 | 26.90 | 1,880,310 | -0.08(-0.30%) |
Jun 12, 2013 | 26.72 | 27.10 | 26.70 | 26.98 | 2,298,217 | +0.18(+0.67%) |
Jun 11, 2013 | 26.60 | 26.83 | 26.58 | 26.80 | 1,581,816 | -0.14(-0.52%) |
Jun 10, 2013 | 26.80 | 26.99 | 26.73 | 26.94 | 1,545,995 | +0.14(+0.52%) |
Jun 07, 2013 | 26.96 | 27.06 | 26.76 | 26.80 | 2,476,291 | -0.66(-2.40%) |
Jun 06, 2013 | 27.20 | 27.66 | 27.12 | 27.46 | 3,706,266 | +0.22(+0.81%) |
Jun 05, 2013 | 27.22 | 27.40 | 27.14 | 27.24 | 1,586,175 | +0.08(+0.29%) |
Jun 04, 2013 | 27.18 | 27.22 | 26.98 | 27.16 | 1,112,171 | -0.26(-0.95%) |
Jun 03, 2013 | 27.08 | 27.54 | 27.02 | 27.42 | 3,180,123 | +0.50(+1.86%) |
May 31, 2013 | 27.28 | 27.34 | 26.90 | 26.92 | 3,265,686 | -0.54(-1.97%) |
May 30, 2013 | 27.47 | 27.56 | 27.39 | 27.46 | 3,033,226 | +0.38(+1.40%) |
May 29, 2013 | 26.94 | 27.12 | 26.86 | 27.08 | 1,712,294 | +0.24(+0.89%) |
May 28, 2013 | 26.86 | 27.24 | 26.68 | 26.84 | 2,030,371 | -0.06(-0.22%) |
May 24, 2013 | 26.94 | 27.04 | 26.86 | 26.90 | 3,101,724 | -0.16(-0.59%) |
May 23, 2013 | 27.02 | 27.10 | 26.76 | 27.06 | 3,440,830 | +0.54(+2.04%) |
May 22, 2013 | 26.96 | 27.48 | 26.32 | 26.52 | 5,004,835 | -0.18(-0.67%) |
May 21, 2013 | 26.57 | 26.86 | 26.42 | 26.70 | 3,516,166 | -0.44(-1.62%) |
May 20, 2013 | 26.30 | 27.20 | 26.30 | 27.14 | 3,881,649 | +0.80(+3.04%) |
May 17, 2013 | 26.76 | 26.82 | 26.32 | 26.34 | 5,665,210 | -0.62(-2.30%) |
May 16, 2013 | 26.78 | 27.02 | 26.72 | 26.96 | 4,375,607 | -0.12(-0.44%) |
May 15, 2013 | 27.44 | 27.52 | 26.98 | 27.08 | 7,699,441 | -0.74(-2.67%) |
May 13, 2013 | 27.82 | 27.94 | 27.76 | 27.82 | 3,310,351 | -0.26(-0.93%) |
May 10, 2013 | 27.78 | 28.09 | 27.60 | 28.08 | 3,582,518 | -0.22(-0.78%) |
May 09, 2013 | 28.42 | 28.62 | 28.24 | 28.30 | 1,784,840 | -0.32(-1.12%) |
May 08, 2013 | 28.48 | 28.68 | 28.44 | 28.62 | 2,812,382 | +0.42(+1.49%) |
May 07, 2013 | 28.22 | 28.26 | 28.00 | 28.20 | 2,795,196 | -0.36(-1.26%) |
May 06, 2013 | 28.60 | 28.64 | 28.47 | 28.56 | 2,090,933 | +0.00(+0.00%) |
May 03, 2013 | 28.46 | 28.60 | 28.42 | 28.56 | 3,600,654 | +0.04(+0.14%) |
May 02, 2013 | 28.52 | 28.64 | 28.48 | 28.52 | 2,565,599 | +0.16(+0.56%) |