Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 26.66 | 27.03 | 26.50 | 26.86 | 5,838,183 | +0.33(+1.25%) |
Jul 30, 2013 | 26.76 | 26.98 | 26.50 | 26.53 | 4,496,833 | -0.25(-0.94%) |
Jul 29, 2013 | 26.90 | 27.14 | 26.76 | 26.78 | 3,361,455 | -0.23(-0.85%) |
Jul 26, 2013 | 26.81 | 27.03 | 26.69 | 27.01 | 2,444,535 | +0.02(+0.08%) |
Jul 25, 2013 | 26.59 | 27.06 | 26.39 | 26.98 | 4,403,441 | +0.42(+1.58%) |
Jul 24, 2013 | 26.98 | 26.98 | 26.53 | 26.56 | 3,455,956 | -0.36(-1.34%) |
Jul 23, 2013 | 26.57 | 26.99 | 26.54 | 26.92 | 4,236,554 | +0.29(+1.08%) |
Jul 22, 2013 | 26.93 | 27.01 | 26.54 | 26.64 | 4,506,072 | -0.38(-1.39%) |
Jul 19, 2013 | 26.65 | 27.10 | 26.48 | 27.01 | 6,158,533 | +0.66(+2.49%) |
Jul 18, 2013 | 26.28 | 26.48 | 26.20 | 26.36 | 2,917,498 | +0.08(+0.31%) |
Jul 17, 2013 | 26.35 | 26.57 | 26.16 | 26.28 | 2,478,180 | -0.02(-0.08%) |
Jul 16, 2013 | 26.59 | 26.65 | 26.20 | 26.30 | 5,675,915 | -0.38(-1.41%) |
Jul 15, 2013 | 26.76 | 26.78 | 26.59 | 26.67 | 3,112,990 | -0.07(-0.25%) |
Jul 12, 2013 | 26.64 | 26.77 | 26.55 | 26.74 | 2,768,820 | +0.09(+0.33%) |
Jul 11, 2013 | 26.62 | 26.71 | 26.45 | 26.65 | 4,603,690 | +0.21(+0.81%) |
Jul 10, 2013 | 26.32 | 26.50 | 26.19 | 26.44 | 2,944,940 | +0.13(+0.50%) |
Jul 09, 2013 | 26.12 | 26.47 | 26.04 | 26.31 | 6,481,219 | +0.27(+1.02%) |
Jul 08, 2013 | 25.69 | 26.07 | 25.61 | 26.04 | 3,870,514 | +0.35(+1.38%) |
Jul 05, 2013 | 25.70 | 25.78 | 25.44 | 25.69 | 2,732,738 | +0.05(+0.20%) |
Jul 03, 2013 | 25.46 | 25.64 | 25.41 | 25.64 | 2,067,348 | -0.04(-0.17%) |
Jul 02, 2013 | 25.31 | 25.89 | 25.27 | 25.68 | 5,334,951 | +0.38(+1.51%) |
Jul 01, 2013 | 25.12 | 25.55 | 25.12 | 25.30 | 4,948,412 | +0.32(+1.30%) |
Jun 28, 2013 | 24.72 | 25.20 | 24.67 | 24.97 | 6,234,379 | +0.15(+0.59%) |
Jun 27, 2013 | 24.88 | 25.06 | 24.78 | 24.83 | 2,912,107 | +0.10(+0.39%) |
Jun 26, 2013 | 24.61 | 24.84 | 24.52 | 24.73 | 5,431,515 | +0.30(+1.24%) |
Jun 25, 2013 | 24.54 | 24.54 | 24.19 | 24.43 | 4,303,627 | +0.18(+0.73%) |
Jun 24, 2013 | 24.12 | 24.55 | 24.08 | 24.25 | 4,104,406 | -0.12(-0.48%) |
Jun 21, 2013 | 24.31 | 24.66 | 24.13 | 24.37 | 8,519,255 | +0.35(+1.47%) |
Jun 20, 2013 | 24.30 | 24.40 | 24.00 | 24.02 | 5,163,314 | -0.48(-1.95%) |
Jun 19, 2013 | 24.94 | 25.12 | 24.48 | 24.49 | 5,775,295 | -0.42(-1.68%) |
Jun 18, 2013 | 24.47 | 24.94 | 24.47 | 24.91 | 3,758,601 | +0.41(+1.68%) |
Jun 17, 2013 | 24.47 | 24.67 | 24.32 | 24.50 | 3,240,182 | +0.14(+0.57%) |
Jun 14, 2013 | 24.53 | 24.81 | 24.32 | 24.36 | 3,073,229 | -0.23(-0.93%) |
Jun 13, 2013 | 24.20 | 24.65 | 24.01 | 24.59 | 3,900,246 | +0.37(+1.52%) |
Jun 12, 2013 | 24.55 | 24.66 | 24.10 | 24.22 | 5,056,351 | -0.17(-0.69%) |
Jun 11, 2013 | 24.16 | 24.50 | 24.05 | 24.39 | 4,569,260 | +0.01(+0.06%) |
Jun 10, 2013 | 24.32 | 24.48 | 24.13 | 24.38 | 3,830,751 | +0.14(+0.58%) |
Jun 07, 2013 | 24.29 | 24.50 | 24.09 | 24.24 | 4,061,746 | +0.19(+0.80%) |
Jun 06, 2013 | 24.09 | 24.10 | 23.73 | 24.05 | 3,414,572 | +0.04(+0.15%) |
Jun 05, 2013 | 24.24 | 24.26 | 23.91 | 24.01 | 4,737,354 | -0.29(-1.21%) |
Jun 04, 2013 | 24.07 | 24.41 | 24.02 | 24.30 | 4,629,246 | +0.26(+1.07%) |
Jun 03, 2013 | 23.79 | 24.09 | 23.49 | 24.05 | 5,163,363 | +0.31(+1.30%) |
May 31, 2013 | 24.40 | 24.41 | 23.74 | 23.74 | 7,359,303 | -0.80(-3.24%) |
May 30, 2013 | 24.69 | 24.75 | 24.50 | 24.53 | 3,552,102 | -0.09(-0.36%) |
May 29, 2013 | 25.03 | 25.04 | 24.51 | 24.62 | 5,891,219 | -0.52(-2.08%) |
May 28, 2013 | 25.16 | 25.27 | 25.02 | 25.14 | 4,294,386 | +0.19(+0.77%) |
May 24, 2013 | 25.08 | 25.13 | 24.87 | 24.95 | 2,868,829 | -0.21(-0.82%) |
May 23, 2013 | 24.82 | 25.23 | 24.73 | 25.16 | 4,247,783 | +0.01(+0.06%) |
May 22, 2013 | 25.54 | 25.78 | 25.07 | 25.14 | 7,251,036 | -0.42(-1.64%) |
May 21, 2013 | 25.26 | 25.64 | 25.18 | 25.56 | 4,928,156 | +0.23(+0.90%) |
May 20, 2013 | 25.74 | 25.78 | 25.29 | 25.33 | 6,428,281 | -0.44(-1.71%) |
May 17, 2013 | 25.19 | 25.81 | 25.05 | 25.78 | 8,510,569 | +0.62(+2.46%) |
May 16, 2013 | 25.32 | 25.47 | 25.05 | 25.16 | 6,800,770 | -0.41(-1.58%) |
May 15, 2013 | 25.02 | 25.66 | 24.95 | 25.56 | 7,238,503 | +0.67(+2.69%) |
May 13, 2013 | 24.94 | 24.98 | 24.71 | 24.89 | 4,742,530 | -0.05(-0.21%) |
May 10, 2013 | 24.80 | 25.03 | 24.76 | 24.94 | 4,892,968 | +0.11(+0.44%) |
May 09, 2013 | 25.15 | 25.26 | 24.80 | 24.83 | 5,186,937 | -0.36(-1.42%) |
May 08, 2013 | 25.07 | 25.19 | 24.83 | 25.19 | 4,697,102 | +0.04(+0.17%) |
May 07, 2013 | 24.91 | 25.15 | 24.75 | 25.15 | 4,589,195 | +0.34(+1.36%) |
May 06, 2013 | 24.98 | 25.02 | 24.68 | 24.81 | 3,889,112 | -0.23(-0.94%) |
May 03, 2013 | 24.77 | 25.08 | 24.61 | 25.05 | 5,466,861 | +0.44(+1.79%) |
May 02, 2013 | 24.06 | 24.83 | 23.97 | 24.61 | 8,331,162 | +0.01(+0.06%) |