Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 27.72 | 27.80 | 27.00 | 27.15 | 26,015,952 | -0.48(-1.73%) |
Jul 30, 2013 | 27.65 | 27.85 | 27.49 | 27.63 | 16,174,676 | +0.09(+0.33%) |
Jul 29, 2013 | 27.68 | 27.76 | 27.37 | 27.54 | 11,106,496 | -0.22(-0.79%) |
Jul 26, 2013 | 27.96 | 28.01 | 27.60 | 27.76 | 21,000,334 | -0.31(-1.11%) |
Jul 25, 2013 | 28.37 | 28.55 | 27.64 | 28.07 | 23,904,920 | -0.05(-0.16%) |
Jul 24, 2013 | 28.09 | 28.35 | 27.91 | 28.12 | 20,061,682 | +0.40(+1.45%) |
Jul 23, 2013 | 27.93 | 27.97 | 27.65 | 27.71 | 12,282,685 | -0.11(-0.41%) |
Jul 22, 2013 | 27.84 | 28.00 | 27.62 | 27.83 | 14,874,093 | +0.11(+0.41%) |
Jul 19, 2013 | 27.93 | 27.93 | 27.30 | 27.71 | 15,347,126 | -0.17(-0.62%) |
Jul 18, 2013 | 27.63 | 28.00 | 27.50 | 27.89 | 14,107,774 | +0.42(+1.52%) |
Jul 17, 2013 | 27.43 | 27.68 | 27.31 | 27.47 | 13,102,695 | +0.08(+0.30%) |
Jul 16, 2013 | 27.91 | 27.96 | 27.07 | 27.39 | 21,496,302 | -0.24(-0.88%) |
Jul 15, 2013 | 27.71 | 27.80 | 27.46 | 27.63 | 11,846,715 | +0.08(+0.27%) |
Jul 12, 2013 | 27.32 | 27.69 | 27.18 | 27.56 | 14,196,514 | +0.20(+0.72%) |
Jul 11, 2013 | 27.04 | 27.40 | 26.98 | 27.36 | 17,497,998 | +0.61(+2.29%) |
Jul 10, 2013 | 26.42 | 26.75 | 26.37 | 26.75 | 15,658,776 | +0.31(+1.17%) |
Jul 09, 2013 | 26.42 | 26.68 | 26.22 | 26.44 | 9,568,173 | +0.21(+0.81%) |
Jul 08, 2013 | 26.33 | 26.51 | 26.15 | 26.22 | 14,840,063 | -0.02(-0.09%) |
Jul 05, 2013 | 26.00 | 26.37 | 25.92 | 26.25 | 9,389,140 | +0.40(+1.55%) |
Jul 03, 2013 | 25.69 | 26.04 | 25.56 | 25.84 | 7,550,193 | +0.03(+0.12%) |
Jul 02, 2013 | 25.77 | 26.45 | 25.60 | 25.81 | 20,041,602 | +0.08(+0.29%) |
Jul 01, 2013 | 25.38 | 25.88 | 25.29 | 25.74 | 13,620,269 | +0.52(+2.07%) |
Jun 28, 2013 | 25.00 | 25.53 | 24.83 | 25.22 | 20,894,160 | +0.58(+2.33%) |
Jun 26, 2013 | 24.36 | 24.75 | 24.25 | 24.64 | 13,705,435 | +0.55(+2.29%) |
Jun 25, 2013 | 24.04 | 24.24 | 23.88 | 24.09 | 12,244,032 | +0.30(+1.27%) |
Jun 24, 2013 | 24.04 | 24.10 | 23.57 | 23.79 | 25,062,630 | -0.60(-2.45%) |
Jun 21, 2013 | 24.95 | 24.96 | 24.03 | 24.38 | 25,099,390 | -0.26(-1.07%) |
Jun 20, 2013 | 25.29 | 25.29 | 24.44 | 24.65 | 38,456,584 | -0.83(-3.27%) |
Jun 19, 2013 | 25.75 | 25.93 | 25.47 | 25.48 | 11,133,982 | -0.26(-1.03%) |
Jun 18, 2013 | 25.59 | 25.78 | 25.31 | 25.75 | 13,112,115 | +0.21(+0.83%) |
Jun 17, 2013 | 26.12 | 26.16 | 25.44 | 25.53 | 13,467,179 | -0.42(-1.63%) |
Jun 14, 2013 | 26.09 | 26.21 | 25.81 | 25.96 | 13,329,218 | -0.16(-0.61%) |
Jun 13, 2013 | 25.25 | 26.12 | 25.06 | 26.12 | 20,617,320 | +0.79(+3.14%) |
Jun 12, 2013 | 25.95 | 26.09 | 25.16 | 25.32 | 18,020,684 | -0.36(-1.41%) |
Jun 11, 2013 | 26.02 | 26.11 | 25.43 | 25.69 | 22,487,968 | -0.61(-2.33%) |
Jun 10, 2013 | 26.63 | 26.68 | 26.13 | 26.30 | 20,106,784 | -0.22(-0.83%) |
Jun 07, 2013 | 26.34 | 26.57 | 25.74 | 26.52 | 40,533,172 | +0.45(+1.71%) |
Jun 06, 2013 | 25.83 | 26.14 | 25.57 | 26.07 | 105,479,072 | +0.32(+1.23%) |
Jun 05, 2013 | 26.50 | 26.55 | 25.74 | 25.75 | 29,517,348 | -0.71(-2.69%) |
Jun 04, 2013 | 26.80 | 26.87 | 26.31 | 26.47 | 40,311,396 | +0.41(+1.57%) |
Jun 03, 2013 | 26.17 | 26.26 | 25.27 | 26.06 | 23,473,406 | +0.40(+1.56%) |
May 31, 2013 | 26.14 | 26.33 | 25.66 | 25.66 | 13,394,123 | -0.57(-2.16%) |
May 30, 2013 | 25.77 | 26.43 | 25.64 | 26.22 | 19,927,184 | +0.45(+1.73%) |
May 29, 2013 | 25.52 | 25.97 | 25.32 | 25.78 | 14,355,234 | +0.07(+0.26%) |
May 28, 2013 | 25.74 | 25.97 | 25.55 | 25.71 | 22,416,042 | +0.83(+3.32%) |
May 24, 2013 | 24.64 | 24.98 | 24.61 | 24.88 | 7,742,479 | +0.02(+0.06%) |
May 23, 2013 | 24.47 | 25.06 | 24.30 | 24.87 | 13,905,237 | -0.29(-1.14%) |
May 22, 2013 | 25.15 | 25.69 | 24.97 | 25.16 | 17,487,532 | -0.13(-0.51%) |
May 21, 2013 | 25.43 | 25.71 | 24.89 | 25.28 | 18,217,202 | -0.23(-0.89%) |
May 20, 2013 | 25.26 | 25.75 | 25.25 | 25.51 | 20,157,440 | +0.21(+0.84%) |
May 17, 2013 | 24.97 | 25.56 | 24.84 | 25.30 | 27,613,654 | +0.78(+3.18%) |
May 16, 2013 | 24.29 | 24.73 | 24.22 | 24.52 | 13,771,475 | +0.06(+0.25%) |
May 15, 2013 | 23.88 | 24.53 | 23.85 | 24.46 | 19,928,114 | +0.99(+4.23%) |
May 13, 2013 | 23.59 | 23.73 | 23.37 | 23.47 | 10,697,326 | -0.32(-1.34%) |
May 10, 2013 | 23.88 | 24.00 | 23.44 | 23.79 | 16,923,414 | -0.17(-0.73%) |
May 09, 2013 | 24.23 | 24.35 | 23.94 | 23.96 | 14,347,897 | -0.33(-1.34%) |
May 08, 2013 | 23.78 | 24.37 | 23.54 | 24.29 | 13,174,147 | +0.33(+1.36%) |
May 07, 2013 | 24.16 | 24.32 | 23.82 | 23.96 | 15,087,663 | -0.13(-0.53%) |
May 06, 2013 | 24.24 | 24.39 | 24.06 | 24.09 | 11,230,163 | -0.21(-0.87%) |
May 03, 2013 | 24.03 | 24.33 | 23.94 | 24.30 | 16,509,289 | +0.71(+3.02%) |
May 02, 2013 | 23.70 | 24.09 | 23.51 | 23.59 | 25,262,254 | +0.74(+3.25%) |