Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 22.07 | 22.34 | 21.87 | 22.31 | 5,264,887 | +0.25(+1.14%) |
Jul 30, 2013 | 21.94 | 22.23 | 21.93 | 22.06 | 4,196,178 | +0.23(+1.04%) |
Jul 29, 2013 | 21.93 | 21.94 | 21.78 | 21.83 | 2,022,226 | -0.10(-0.44%) |
Jul 26, 2013 | 21.81 | 22.04 | 21.70 | 21.93 | 1,987,388 | +0.04(+0.18%) |
Jul 25, 2013 | 21.85 | 21.92 | 21.61 | 21.89 | 2,352,890 | +0.02(+0.11%) |
Jul 24, 2013 | 21.98 | 22.00 | 21.78 | 21.86 | 2,168,140 | -0.06(-0.29%) |
Jul 23, 2013 | 21.89 | 22.01 | 21.86 | 21.93 | 2,004,184 | +0.08(+0.37%) |
Jul 22, 2013 | 21.86 | 21.93 | 21.77 | 21.85 | 1,782,494 | -0.02(-0.07%) |
Jul 19, 2013 | 21.83 | 21.90 | 21.70 | 21.86 | 1,996,228 | +0.10(+0.45%) |
Jul 18, 2013 | 21.88 | 22.02 | 21.71 | 21.77 | 3,387,512 | -0.04(-0.19%) |
Jul 17, 2013 | 22.10 | 22.15 | 21.78 | 21.81 | 3,098,577 | -0.16(-0.74%) |
Jul 16, 2013 | 22.11 | 22.24 | 21.94 | 21.97 | 3,260,453 | -0.22(-0.98%) |
Jul 15, 2013 | 21.96 | 22.22 | 21.95 | 22.19 | 4,165,738 | +0.23(+1.03%) |
Jul 12, 2013 | 21.81 | 21.98 | 21.76 | 21.96 | 2,292,340 | +0.15(+0.67%) |
Jul 11, 2013 | 21.81 | 21.98 | 21.71 | 21.81 | 4,915,737 | +0.19(+0.90%) |
Jul 10, 2013 | 21.36 | 21.64 | 21.30 | 21.62 | 5,889,115 | +0.36(+1.71%) |
Jul 09, 2013 | 21.59 | 21.51 | 21.21 | 21.26 | 3,969,864 | -0.20(-0.94%) |
Jul 08, 2013 | 21.37 | 21.60 | 21.31 | 21.46 | 2,665,645 | +0.20(+0.95%) |
Jul 05, 2013 | 21.13 | 21.29 | 21.05 | 21.26 | 2,662,261 | +0.23(+1.11%) |
Jul 03, 2013 | 21.14 | 21.30 | 21.00 | 21.02 | 3,340,383 | -0.24(-1.14%) |
Jul 02, 2013 | 21.04 | 21.40 | 20.94 | 21.27 | 6,043,014 | +0.23(+1.07%) |
Jul 01, 2013 | 20.83 | 21.08 | 20.75 | 21.04 | 4,021,794 | +0.30(+1.44%) |
Jun 28, 2013 | 20.37 | 20.79 | 20.25 | 20.74 | 4,963,579 | +0.36(+1.78%) |
Jun 27, 2013 | 20.45 | 20.69 | 20.36 | 20.38 | 2,786,890 | +0.07(+0.36%) |
Jun 26, 2013 | 20.32 | 20.40 | 20.21 | 20.30 | 2,469,902 | +0.08(+0.40%) |
Jun 25, 2013 | 20.41 | 20.53 | 20.22 | 20.22 | 2,670,170 | +0.06(+0.28%) |
Jun 24, 2013 | 20.22 | 20.39 | 19.98 | 20.17 | 3,119,806 | -0.18(-0.87%) |
Jun 21, 2013 | 20.50 | 20.55 | 20.11 | 20.34 | 5,126,118 | -0.02(-0.12%) |
Jun 20, 2013 | 20.49 | 20.68 | 20.33 | 20.37 | 5,355,634 | -0.25(-1.21%) |
Jun 19, 2013 | 20.92 | 21.00 | 20.62 | 20.62 | 3,879,856 | -0.28(-1.35%) |
Jun 18, 2013 | 20.60 | 20.93 | 20.57 | 20.90 | 4,879,709 | +0.19(+0.90%) |
Jun 17, 2013 | 20.78 | 20.89 | 20.60 | 20.72 | 3,696,461 | +0.07(+0.35%) |
Jun 14, 2013 | 20.81 | 20.89 | 20.51 | 20.64 | 3,295,775 | -0.12(-0.58%) |
Jun 13, 2013 | 20.51 | 20.83 | 20.49 | 20.77 | 2,898,095 | +0.23(+1.14%) |
Jun 12, 2013 | 20.69 | 20.88 | 20.53 | 20.53 | 4,633,369 | -0.06(-0.31%) |
Jun 11, 2013 | 20.38 | 20.76 | 20.30 | 20.60 | 3,508,684 | +0.04(+0.20%) |
Jun 10, 2013 | 20.24 | 20.70 | 20.24 | 20.55 | 6,900,258 | +0.32(+1.60%) |
Jun 07, 2013 | 20.35 | 20.47 | 20.02 | 20.23 | 5,169,976 | +0.19(+0.97%) |
Jun 06, 2013 | 19.95 | 20.09 | 19.80 | 20.04 | 3,141,804 | +0.06(+0.28%) |
Jun 05, 2013 | 20.27 | 20.31 | 19.94 | 19.98 | 4,211,986 | -0.37(-1.83%) |
Jun 04, 2013 | 19.99 | 20.44 | 19.99 | 20.35 | 5,314,451 | +0.29(+1.45%) |
Jun 03, 2013 | 20.15 | 20.21 | 19.77 | 20.06 | 5,069,807 | -0.13(-0.64%) |
May 31, 2013 | 20.51 | 20.66 | 20.18 | 20.19 | 4,480,427 | -0.40(-1.92%) |
May 30, 2013 | 20.53 | 20.81 | 20.36 | 20.59 | 6,956,482 | +0.11(+0.51%) |
May 29, 2013 | 20.88 | 20.89 | 20.28 | 20.48 | 7,623,592 | +0.44(+2.22%) |
May 28, 2013 | 20.20 | 20.34 | 19.86 | 20.04 | 3,749,205 | -0.01(-0.04%) |
May 24, 2013 | 19.93 | 20.09 | 19.78 | 20.05 | 2,293,310 | -0.04(-0.20%) |
May 23, 2013 | 20.22 | 20.32 | 19.96 | 20.09 | 5,788,380 | -0.31(-1.54%) |
May 22, 2013 | 20.44 | 20.67 | 20.36 | 20.40 | 6,035,366 | +0.04(+0.20%) |
May 21, 2013 | 20.02 | 20.49 | 20.02 | 20.36 | 7,643,504 | +0.40(+2.02%) |
May 20, 2013 | 20.13 | 20.23 | 19.91 | 19.96 | 4,512,152 | -0.15(-0.76%) |
May 17, 2013 | 20.09 | 20.17 | 20.01 | 20.11 | 4,000,550 | +0.06(+0.28%) |
May 16, 2013 | 20.15 | 20.28 | 20.03 | 20.05 | 6,555,465 | -0.12(-0.60%) |
May 15, 2013 | 20.05 | 20.26 | 19.99 | 20.18 | 11,521,044 | +0.35(+1.75%) |
May 13, 2013 | 19.86 | 19.91 | 19.73 | 19.83 | 3,906,928 | -0.12(-0.61%) |
May 10, 2013 | 20.09 | 20.12 | 19.82 | 19.95 | 6,371,409 | -0.10(-0.52%) |
May 09, 2013 | 20.22 | 20.33 | 20.01 | 20.05 | 5,911,852 | -0.10(-0.52%) |
May 08, 2013 | 19.84 | 20.33 | 19.79 | 20.16 | 7,576,667 | +0.33(+1.67%) |
May 07, 2013 | 19.68 | 19.96 | 19.58 | 19.83 | 6,705,033 | +0.40(+2.07%) |
May 06, 2013 | 19.29 | 19.53 | 18.85 | 19.43 | 15,781,819 | -0.67(-3.33%) |
May 03, 2013 | 19.99 | 20.25 | 19.84 | 20.09 | 3,713,526 | +0.26(+1.30%) |
May 02, 2013 | 19.67 | 19.89 | 19.63 | 19.84 | 2,599,106 | +0.19(+0.99%) |