Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 24.30 | 24.75 | 24.26 | 24.52 | 7,710,330 | +0.24(+0.98%) |
Jul 30, 2013 | 24.47 | 25.10 | 24.01 | 24.28 | 10,544,170 | -0.17(-0.71%) |
Jul 29, 2013 | 24.55 | 24.71 | 24.34 | 24.46 | 10,000,252 | -0.46(-1.85%) |
Jul 26, 2013 | 24.75 | 24.96 | 24.57 | 24.92 | 3,614,311 | -0.04(-0.16%) |
Jul 25, 2013 | 24.80 | 24.96 | 24.54 | 24.96 | 3,761,963 | +0.16(+0.64%) |
Jul 24, 2013 | 25.20 | 25.26 | 24.76 | 24.80 | 5,227,388 | -0.29(-1.14%) |
Jul 23, 2013 | 25.66 | 25.69 | 25.03 | 25.09 | 3,603,511 | -0.43(-1.68%) |
Jul 22, 2013 | 25.15 | 25.54 | 25.12 | 25.52 | 3,810,799 | +0.29(+1.17%) |
Jul 19, 2013 | 25.43 | 25.43 | 24.92 | 25.22 | 5,857,969 | -0.15(-0.60%) |
Jul 18, 2013 | 25.17 | 25.44 | 25.07 | 25.37 | 7,386,127 | +0.29(+1.14%) |
Jul 17, 2013 | 25.39 | 25.47 | 24.98 | 25.09 | 5,669,233 | -0.18(-0.72%) |
Jul 16, 2013 | 25.47 | 25.55 | 25.05 | 25.27 | 2,721,984 | -0.16(-0.63%) |
Jul 15, 2013 | 25.38 | 25.57 | 25.22 | 25.43 | 4,497,965 | -0.17(-0.65%) |
Jul 12, 2013 | 25.27 | 25.61 | 25.24 | 25.60 | 4,089,978 | +0.32(+1.26%) |
Jul 11, 2013 | 25.50 | 25.52 | 25.00 | 25.28 | 5,555,397 | +0.03(+0.13%) |
Jul 10, 2013 | 25.04 | 25.29 | 24.93 | 25.25 | 6,324,300 | +0.17(+0.70%) |
Jul 09, 2013 | 25.21 | 25.27 | 24.87 | 25.07 | 8,127,681 | +0.09(+0.35%) |
Jul 08, 2013 | 25.06 | 25.17 | 24.85 | 24.98 | 5,267,971 | +0.06(+0.26%) |
Jul 05, 2013 | 24.37 | 24.93 | 24.28 | 24.92 | 3,849,923 | +0.85(+3.53%) |
Jul 03, 2013 | 24.39 | 24.40 | 23.81 | 24.07 | 8,646,292 | -0.49(-2.01%) |
Jul 02, 2013 | 24.86 | 25.02 | 24.48 | 24.56 | 4,671,611 | -0.23(-0.93%) |
Jul 01, 2013 | 24.79 | 25.02 | 24.67 | 24.79 | 5,098,485 | +0.22(+0.91%) |
Jun 28, 2013 | 24.71 | 24.74 | 24.40 | 24.57 | 9,052,475 | -0.25(-0.99%) |
Jun 27, 2013 | 24.05 | 24.91 | 24.05 | 24.82 | 9,666,426 | +0.99(+4.13%) |
Jun 26, 2013 | 24.26 | 24.48 | 23.58 | 23.83 | 15,203,012 | +0.64(+2.78%) |
Jun 25, 2013 | 22.99 | 23.50 | 22.89 | 23.19 | 11,430,235 | +0.41(+1.81%) |
Jun 24, 2013 | 22.97 | 22.99 | 22.28 | 22.77 | 7,681,007 | -0.56(-2.42%) |
Jun 21, 2013 | 23.76 | 23.83 | 23.11 | 23.34 | 12,006,321 | -0.23(-0.98%) |
Jun 20, 2013 | 23.31 | 23.99 | 23.18 | 23.57 | 8,778,546 | -0.02(-0.10%) |
Jun 19, 2013 | 23.94 | 24.06 | 23.50 | 23.59 | 8,157,469 | -0.52(-2.17%) |
Jun 18, 2013 | 23.68 | 24.12 | 23.64 | 24.12 | 3,618,426 | +0.50(+2.12%) |
Jun 17, 2013 | 23.49 | 23.82 | 23.46 | 23.62 | 5,828,049 | +0.41(+1.78%) |
Jun 14, 2013 | 23.86 | 23.88 | 23.15 | 23.20 | 5,280,686 | -0.68(-2.83%) |
Jun 13, 2013 | 23.35 | 23.89 | 23.08 | 23.88 | 5,570,308 | +0.49(+2.11%) |
Jun 12, 2013 | 23.86 | 24.00 | 23.32 | 23.39 | 5,379,368 | -0.26(-1.11%) |
Jun 11, 2013 | 24.05 | 24.26 | 23.63 | 23.65 | 5,595,963 | -0.78(-3.19%) |
Jun 10, 2013 | 24.32 | 24.44 | 24.05 | 24.43 | 5,896,392 | +0.19(+0.79%) |
Jun 07, 2013 | 23.59 | 24.24 | 23.52 | 24.24 | 6,296,770 | +0.80(+3.42%) |
Jun 06, 2013 | 23.06 | 23.55 | 22.81 | 23.43 | 7,549,045 | +0.40(+1.72%) |
Jun 05, 2013 | 23.57 | 23.62 | 22.99 | 23.04 | 7,293,595 | -0.59(-2.49%) |
Jun 04, 2013 | 23.78 | 24.20 | 23.51 | 23.62 | 5,308,161 | -0.15(-0.64%) |
Jun 03, 2013 | 24.48 | 24.49 | 23.21 | 23.78 | 12,555,399 | -0.56(-2.32%) |
May 31, 2013 | 24.79 | 24.95 | 24.33 | 24.34 | 6,245,155 | -0.64(-2.55%) |
May 30, 2013 | 24.48 | 25.06 | 24.36 | 24.98 | 7,073,799 | +0.57(+2.34%) |
May 29, 2013 | 23.97 | 24.58 | 23.97 | 24.40 | 5,611,616 | +0.14(+0.59%) |
May 28, 2013 | 24.33 | 24.66 | 24.08 | 24.26 | 4,736,112 | +0.31(+1.29%) |
May 24, 2013 | 23.86 | 24.02 | 23.57 | 23.95 | 4,585,672 | -0.11(-0.46%) |
May 23, 2013 | 23.70 | 24.24 | 23.39 | 24.06 | 6,834,533 | -0.21(-0.85%) |
May 22, 2013 | 24.57 | 24.93 | 24.06 | 24.27 | 10,647,462 | -0.30(-1.23%) |
May 21, 2013 | 24.64 | 24.81 | 24.42 | 24.57 | 8,422,149 | -0.06(-0.26%) |
May 20, 2013 | 24.60 | 24.82 | 24.39 | 24.63 | 5,240,349 | -0.05(-0.19%) |
May 17, 2013 | 24.54 | 24.96 | 24.44 | 24.68 | 6,694,067 | +0.29(+1.20%) |
May 16, 2013 | 24.30 | 24.65 | 24.24 | 24.39 | 8,133,999 | -0.03(-0.13%) |
May 15, 2013 | 24.11 | 24.44 | 23.87 | 24.42 | 7,314,319 | +0.74(+3.14%) |
May 13, 2013 | 23.73 | 23.75 | 23.41 | 23.67 | 4,179,340 | +0.18(+0.78%) |
May 10, 2013 | 23.35 | 23.51 | 23.14 | 23.49 | 3,796,586 | +0.15(+0.64%) |
May 09, 2013 | 23.52 | 23.69 | 23.23 | 23.34 | 5,166,451 | -0.18(-0.77%) |
May 08, 2013 | 23.15 | 23.54 | 23.13 | 23.52 | 6,298,840 | +0.32(+1.40%) |
May 07, 2013 | 23.15 | 23.21 | 23.04 | 23.20 | 6,693,459 | +0.21(+0.90%) |
May 06, 2013 | 22.84 | 23.13 | 22.81 | 22.99 | 8,326,415 | +0.18(+0.80%) |
May 03, 2013 | 22.82 | 22.92 | 22.74 | 22.81 | 9,371,288 | +0.29(+1.27%) |
May 02, 2013 | 22.18 | 22.53 | 21.97 | 22.53 | 7,302,070 | +0.54(+2.45%) |