Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 27.11 | 27.48 | 26.94 | 27.31 | 5,741,484 | +0.34(+1.25%) |
Jul 30, 2013 | 27.21 | 27.44 | 26.94 | 26.97 | 4,422,351 | -0.25(-0.94%) |
Jul 29, 2013 | 27.36 | 27.60 | 27.21 | 27.23 | 3,305,779 | -0.23(-0.85%) |
Jul 26, 2013 | 27.26 | 27.48 | 27.13 | 27.46 | 2,404,046 | +0.02(+0.08%) |
Jul 25, 2013 | 27.04 | 27.52 | 26.83 | 27.44 | 4,330,505 | +0.43(+1.58%) |
Jul 24, 2013 | 27.43 | 27.43 | 26.97 | 27.01 | 3,398,714 | -0.37(-1.34%) |
Jul 23, 2013 | 27.02 | 27.45 | 26.99 | 27.38 | 4,166,382 | +0.29(+1.08%) |
Jul 22, 2013 | 27.39 | 27.47 | 26.99 | 27.09 | 4,431,437 | -0.38(-1.39%) |
Jul 19, 2013 | 27.10 | 27.56 | 26.93 | 27.47 | 6,056,528 | +0.67(+2.49%) |
Jul 18, 2013 | 26.73 | 26.92 | 26.64 | 26.80 | 2,869,175 | +0.08(+0.31%) |
Jul 17, 2013 | 26.79 | 27.02 | 26.60 | 26.72 | 2,437,133 | -0.02(-0.08%) |
Jul 16, 2013 | 27.04 | 27.10 | 26.64 | 26.74 | 5,581,903 | -0.38(-1.41%) |
Jul 15, 2013 | 27.21 | 27.24 | 27.04 | 27.12 | 3,061,428 | -0.07(-0.25%) |
Jul 12, 2013 | 27.09 | 27.22 | 27.00 | 27.19 | 2,722,959 | +0.09(+0.33%) |
Jul 11, 2013 | 27.06 | 27.16 | 26.89 | 27.10 | 4,527,438 | +0.22(+0.81%) |
Jul 10, 2013 | 26.76 | 26.95 | 26.63 | 26.88 | 2,896,163 | +0.13(+0.50%) |
Jul 09, 2013 | 26.56 | 26.91 | 26.48 | 26.75 | 6,373,868 | +0.27(+1.02%) |
Jul 08, 2013 | 26.12 | 26.51 | 26.05 | 26.48 | 3,806,406 | +0.36(+1.38%) |
Jul 05, 2013 | 26.14 | 26.21 | 25.87 | 26.12 | 2,687,474 | +0.05(+0.20%) |
Jul 03, 2013 | 25.89 | 26.07 | 25.84 | 26.07 | 2,033,106 | -0.05(-0.17%) |
Jul 02, 2013 | 25.74 | 26.33 | 25.70 | 26.11 | 5,246,587 | +0.39(+1.51%) |
Jul 01, 2013 | 25.54 | 25.98 | 25.54 | 25.72 | 4,866,450 | +0.33(+1.30%) |
Jun 28, 2013 | 25.14 | 25.63 | 25.09 | 25.39 | 6,131,118 | +0.15(+0.59%) |
Jun 27, 2013 | 25.30 | 25.48 | 25.20 | 25.24 | 2,863,873 | +0.10(+0.39%) |
Jun 26, 2013 | 25.03 | 25.26 | 24.93 | 25.15 | 5,341,552 | +0.31(+1.24%) |
Jun 25, 2013 | 24.95 | 24.95 | 24.60 | 24.84 | 4,232,345 | +0.18(+0.73%) |
Jun 24, 2013 | 24.52 | 24.96 | 24.49 | 24.66 | 4,036,424 | -0.12(-0.48%) |
Jun 21, 2013 | 24.72 | 25.08 | 24.54 | 24.78 | 8,378,148 | +0.36(+1.47%) |
Jun 20, 2013 | 24.70 | 24.81 | 24.41 | 24.42 | 5,077,793 | -0.49(-1.95%) |
Jun 19, 2013 | 25.36 | 25.54 | 24.89 | 24.91 | 5,679,637 | -0.43(-1.69%) |
Jun 18, 2013 | 24.88 | 25.36 | 24.88 | 25.33 | 3,696,346 | +0.42(+1.68%) |
Jun 17, 2013 | 24.88 | 25.09 | 24.73 | 24.91 | 3,186,514 | +0.14(+0.57%) |
Jun 14, 2013 | 24.94 | 25.23 | 24.73 | 24.77 | 3,022,326 | -0.23(-0.93%) |
Jun 13, 2013 | 24.61 | 25.06 | 24.41 | 25.00 | 3,835,645 | +0.37(+1.52%) |
Jun 12, 2013 | 24.97 | 25.08 | 24.50 | 24.63 | 4,972,602 | -0.17(-0.69%) |
Jun 11, 2013 | 24.56 | 24.91 | 24.46 | 24.80 | 4,493,578 | +0.02(+0.06%) |
Jun 10, 2013 | 24.73 | 24.90 | 24.53 | 24.79 | 3,767,301 | +0.14(+0.58%) |
Jun 07, 2013 | 24.70 | 24.91 | 24.49 | 24.64 | 3,994,470 | +0.19(+0.80%) |
Jun 06, 2013 | 24.50 | 24.51 | 24.13 | 24.45 | 3,358,016 | +0.04(+0.15%) |
Jun 05, 2013 | 24.64 | 24.67 | 24.32 | 24.41 | 4,658,888 | -0.30(-1.21%) |
Jun 04, 2013 | 24.48 | 24.82 | 24.43 | 24.71 | 4,552,571 | +0.26(+1.07%) |
Jun 03, 2013 | 24.20 | 24.50 | 23.89 | 24.45 | 5,077,841 | +0.31(+1.30%) |
May 31, 2013 | 24.81 | 24.82 | 24.14 | 24.14 | 7,237,408 | -0.81(-3.24%) |
May 30, 2013 | 25.11 | 25.17 | 24.91 | 24.94 | 3,493,268 | -0.09(-0.36%) |
May 29, 2013 | 25.45 | 25.46 | 24.92 | 25.03 | 5,793,641 | -0.53(-2.08%) |
May 28, 2013 | 25.59 | 25.69 | 25.45 | 25.57 | 4,223,257 | +0.19(+0.77%) |
May 24, 2013 | 25.51 | 25.55 | 25.29 | 25.37 | 2,821,312 | -0.21(-0.82%) |
May 23, 2013 | 25.24 | 25.66 | 25.15 | 25.58 | 4,177,426 | +0.02(+0.06%) |
May 22, 2013 | 25.97 | 26.22 | 25.49 | 25.57 | 7,130,935 | -0.43(-1.64%) |
May 21, 2013 | 25.69 | 26.07 | 25.60 | 25.99 | 4,846,529 | +0.23(+0.90%) |
May 20, 2013 | 26.17 | 26.21 | 25.72 | 25.76 | 6,321,807 | -0.45(-1.71%) |
May 17, 2013 | 25.61 | 26.24 | 25.48 | 26.21 | 8,369,605 | +0.63(+2.46%) |
May 16, 2013 | 25.75 | 25.90 | 25.48 | 25.58 | 6,688,127 | -0.41(-1.58%) |
May 15, 2013 | 25.44 | 26.09 | 25.37 | 25.99 | 7,118,610 | +0.68(+2.69%) |
May 13, 2013 | 25.36 | 25.40 | 25.13 | 25.31 | 4,663,978 | -0.05(-0.21%) |
May 10, 2013 | 25.21 | 25.45 | 25.18 | 25.36 | 4,811,924 | +0.11(+0.44%) |
May 09, 2013 | 25.57 | 25.68 | 25.21 | 25.25 | 5,101,025 | -0.36(-1.42%) |
May 08, 2013 | 25.49 | 25.62 | 25.25 | 25.62 | 4,619,303 | +0.04(+0.17%) |
May 07, 2013 | 25.33 | 25.57 | 25.16 | 25.57 | 4,513,183 | +0.34(+1.36%) |
May 06, 2013 | 25.40 | 25.44 | 25.09 | 25.23 | 3,824,696 | -0.24(-0.94%) |
May 03, 2013 | 25.19 | 25.50 | 25.02 | 25.47 | 5,376,312 | +0.45(+1.79%) |
May 02, 2013 | 24.46 | 25.25 | 24.37 | 25.02 | 8,193,170 | +0.01(+0.06%) |