Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 24.19 | 24.64 | 24.15 | 24.41 | 7,744,393 | +0.24(+0.98%) |
Jul 30, 2013 | 24.36 | 24.99 | 23.90 | 24.18 | 10,590,752 | -0.17(-0.71%) |
Jul 29, 2013 | 24.45 | 24.60 | 24.23 | 24.35 | 10,044,431 | -0.46(-1.85%) |
Jul 26, 2013 | 24.64 | 24.85 | 24.46 | 24.81 | 3,630,279 | -0.04(-0.16%) |
Jul 25, 2013 | 24.69 | 24.85 | 24.43 | 24.85 | 3,778,583 | +0.16(+0.64%) |
Jul 24, 2013 | 25.09 | 25.15 | 24.65 | 24.69 | 5,250,482 | -0.28(-1.14%) |
Jul 23, 2013 | 25.55 | 25.58 | 24.92 | 24.98 | 3,619,431 | -0.43(-1.68%) |
Jul 22, 2013 | 25.04 | 25.43 | 25.01 | 25.40 | 3,827,634 | +0.29(+1.17%) |
Jul 19, 2013 | 25.32 | 25.32 | 24.81 | 25.11 | 5,883,848 | -0.15(-0.59%) |
Jul 18, 2013 | 25.06 | 25.32 | 24.96 | 25.26 | 7,418,758 | +0.28(+1.14%) |
Jul 17, 2013 | 25.28 | 25.36 | 24.87 | 24.98 | 5,694,279 | -0.18(-0.72%) |
Jul 16, 2013 | 25.36 | 25.44 | 24.94 | 25.16 | 2,734,009 | -0.16(-0.62%) |
Jul 15, 2013 | 25.27 | 25.46 | 25.11 | 25.32 | 4,517,836 | -0.17(-0.65%) |
Jul 12, 2013 | 25.16 | 25.50 | 25.13 | 25.48 | 4,108,046 | +0.32(+1.26%) |
Jul 11, 2013 | 25.39 | 25.41 | 24.89 | 25.17 | 5,579,940 | +0.03(+0.13%) |
Jul 10, 2013 | 24.93 | 25.17 | 24.82 | 25.13 | 6,352,240 | +0.17(+0.70%) |
Jul 09, 2013 | 25.10 | 25.16 | 24.76 | 24.96 | 8,163,587 | +0.09(+0.35%) |
Jul 08, 2013 | 24.95 | 25.06 | 24.74 | 24.87 | 5,291,244 | +0.06(+0.26%) |
Jul 05, 2013 | 24.26 | 24.82 | 24.17 | 24.81 | 3,866,932 | +0.85(+3.53%) |
Jul 03, 2013 | 24.28 | 24.29 | 23.70 | 23.96 | 8,684,490 | -0.49(-2.01%) |
Jul 02, 2013 | 24.75 | 24.91 | 24.37 | 24.45 | 4,692,249 | -0.23(-0.93%) |
Jul 01, 2013 | 24.68 | 24.91 | 24.56 | 24.68 | 5,121,010 | +0.22(+0.91%) |
Jun 28, 2013 | 24.60 | 24.63 | 24.29 | 24.46 | 9,092,467 | -0.25(-0.99%) |
Jun 27, 2013 | 23.95 | 24.80 | 23.95 | 24.71 | 9,709,131 | +0.98(+4.13%) |
Jun 26, 2013 | 24.15 | 24.37 | 23.47 | 23.73 | 15,270,176 | +0.64(+2.78%) |
Jun 25, 2013 | 22.89 | 23.39 | 22.79 | 23.09 | 11,480,731 | +0.41(+1.81%) |
Jun 24, 2013 | 22.86 | 22.89 | 22.18 | 22.67 | 7,714,940 | -0.56(-2.42%) |
Jun 21, 2013 | 23.66 | 23.73 | 23.01 | 23.24 | 12,059,362 | -0.23(-0.98%) |
Jun 20, 2013 | 23.20 | 23.88 | 23.08 | 23.47 | 8,817,328 | -0.02(-0.10%) |
Jun 19, 2013 | 23.84 | 23.96 | 23.39 | 23.49 | 8,193,507 | -0.52(-2.17%) |
Jun 18, 2013 | 23.58 | 24.01 | 23.54 | 24.01 | 3,634,412 | +0.50(+2.12%) |
Jun 17, 2013 | 23.39 | 23.72 | 23.35 | 23.51 | 5,853,796 | +0.41(+1.78%) |
Jun 14, 2013 | 23.75 | 23.77 | 23.05 | 23.10 | 5,304,015 | -0.67(-2.83%) |
Jun 13, 2013 | 23.24 | 23.78 | 22.98 | 23.77 | 5,594,917 | +0.49(+2.11%) |
Jun 12, 2013 | 23.76 | 23.89 | 23.22 | 23.28 | 5,403,133 | -0.26(-1.11%) |
Jun 11, 2013 | 23.94 | 24.15 | 23.53 | 23.54 | 5,620,685 | -0.78(-3.19%) |
Jun 10, 2013 | 24.22 | 24.33 | 23.94 | 24.32 | 5,922,441 | +0.19(+0.79%) |
Jun 07, 2013 | 23.48 | 24.13 | 23.42 | 24.13 | 6,324,588 | +0.80(+3.43%) |
Jun 06, 2013 | 22.96 | 23.44 | 22.71 | 23.33 | 7,582,395 | +0.40(+1.72%) |
Jun 05, 2013 | 23.47 | 23.51 | 22.89 | 22.94 | 7,325,817 | -0.59(-2.49%) |
Jun 04, 2013 | 23.67 | 24.10 | 23.40 | 23.52 | 5,331,612 | -0.15(-0.63%) |
Jun 03, 2013 | 24.37 | 24.38 | 23.11 | 23.67 | 12,610,867 | -0.56(-2.32%) |
May 31, 2013 | 24.68 | 24.84 | 24.23 | 24.23 | 6,272,745 | -0.63(-2.55%) |
May 30, 2013 | 24.38 | 24.95 | 24.26 | 24.87 | 7,105,050 | +0.57(+2.34%) |
May 29, 2013 | 23.86 | 24.47 | 23.86 | 24.30 | 5,636,406 | +0.14(+0.59%) |
May 28, 2013 | 24.23 | 24.55 | 23.98 | 24.15 | 4,757,035 | +0.31(+1.29%) |
May 24, 2013 | 23.76 | 23.91 | 23.47 | 23.85 | 4,605,931 | -0.11(-0.46%) |
May 23, 2013 | 23.59 | 24.13 | 23.29 | 23.96 | 6,864,726 | -0.21(-0.85%) |
May 22, 2013 | 24.46 | 24.82 | 23.95 | 24.16 | 10,694,499 | -0.30(-1.22%) |
May 21, 2013 | 24.53 | 24.70 | 24.31 | 24.46 | 8,459,356 | -0.06(-0.26%) |
May 20, 2013 | 24.49 | 24.71 | 24.28 | 24.52 | 5,263,499 | -0.05(-0.19%) |
May 17, 2013 | 24.43 | 24.85 | 24.34 | 24.57 | 6,723,639 | +0.29(+1.20%) |
May 16, 2013 | 24.19 | 24.54 | 24.13 | 24.28 | 8,169,933 | -0.03(-0.13%) |
May 15, 2013 | 24.00 | 24.34 | 23.77 | 24.31 | 7,346,631 | +0.74(+3.15%) |
May 13, 2013 | 23.63 | 23.65 | 23.30 | 23.57 | 4,197,803 | +0.18(+0.78%) |
May 10, 2013 | 23.25 | 23.41 | 23.03 | 23.39 | 3,813,358 | +0.15(+0.65%) |
May 09, 2013 | 23.42 | 23.59 | 23.13 | 23.24 | 5,189,275 | -0.18(-0.77%) |
May 08, 2013 | 23.05 | 23.44 | 23.03 | 23.42 | 6,326,666 | +0.32(+1.40%) |
May 07, 2013 | 23.05 | 23.11 | 22.94 | 23.10 | 6,723,029 | +0.20(+0.90%) |
May 06, 2013 | 22.74 | 23.03 | 22.71 | 22.89 | 8,363,198 | +0.18(+0.80%) |
May 03, 2013 | 22.72 | 22.82 | 22.64 | 22.71 | 9,412,688 | +0.28(+1.27%) |
May 02, 2013 | 22.08 | 22.44 | 21.88 | 22.43 | 7,334,328 | +0.54(+2.45%) |