Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 19.82 | 20.12 | 19.68 | 19.79 | 10,908,302 | -0.03(-0.15%) |
Jul 30, 2013 | 19.96 | 20.05 | 19.81 | 19.83 | 6,741,314 | +0.01(+0.03%) |
Jul 29, 2013 | 20.05 | 20.15 | 19.82 | 19.82 | 4,228,663 | -0.38(-1.89%) |
Jul 26, 2013 | 20.08 | 20.23 | 19.93 | 20.20 | 4,786,082 | +0.03(+0.15%) |
Jul 25, 2013 | 20.01 | 20.26 | 19.95 | 20.17 | 3,837,359 | +0.07(+0.34%) |
Jul 24, 2013 | 20.28 | 20.34 | 19.98 | 20.10 | 6,081,319 | -0.18(-0.88%) |
Jul 23, 2013 | 20.34 | 20.44 | 20.22 | 20.28 | 4,973,168 | -0.01(-0.06%) |
Jul 22, 2013 | 20.06 | 20.38 | 19.98 | 20.29 | 5,161,105 | +0.31(+1.57%) |
Jul 19, 2013 | 19.87 | 20.04 | 19.63 | 19.98 | 7,083,960 | -0.02(-0.09%) |
Jul 18, 2013 | 19.68 | 20.13 | 19.63 | 20.00 | 6,939,252 | +0.42(+2.17%) |
Jul 17, 2013 | 19.73 | 19.77 | 19.52 | 19.57 | 3,560,666 | -0.07(-0.34%) |
Jul 16, 2013 | 19.81 | 19.83 | 19.44 | 19.64 | 5,673,075 | -0.12(-0.59%) |
Jul 15, 2013 | 19.60 | 19.80 | 19.43 | 19.76 | 6,170,269 | +0.23(+1.20%) |
Jul 12, 2013 | 19.75 | 19.84 | 19.39 | 19.52 | 10,125,708 | -0.20(-1.00%) |
Jul 11, 2013 | 19.60 | 19.79 | 19.59 | 19.72 | 7,049,834 | +0.45(+2.33%) |
Jul 10, 2013 | 19.70 | 19.71 | 19.25 | 19.27 | 9,392,502 | -0.44(-2.22%) |
Jul 09, 2013 | 19.83 | 19.75 | 19.46 | 19.71 | 5,026,268 | +0.07(+0.38%) |
Jul 08, 2013 | 19.75 | 19.78 | 19.57 | 19.63 | 3,610,096 | +0.01(+0.03%) |
Jul 05, 2013 | 19.59 | 19.64 | 19.32 | 19.63 | 2,677,919 | +0.29(+1.49%) |
Jul 03, 2013 | 19.23 | 19.48 | 19.17 | 19.34 | 2,386,232 | -0.02(-0.13%) |
Jul 02, 2013 | 19.51 | 19.65 | 19.20 | 19.36 | 5,584,633 | -0.16(-0.82%) |
Jul 01, 2013 | 19.76 | 19.84 | 19.52 | 19.52 | 5,520,935 | -0.03(-0.16%) |
Jun 28, 2013 | 19.92 | 20.02 | 19.45 | 19.55 | 9,539,412 | -0.07(-0.38%) |
Jun 26, 2013 | 19.63 | 19.75 | 19.47 | 19.63 | 7,535,063 | +0.26(+1.33%) |
Jun 25, 2013 | 19.55 | 19.62 | 19.23 | 19.37 | 11,084,445 | +0.12(+0.64%) |
Jun 24, 2013 | 19.83 | 19.83 | 19.12 | 19.25 | 9,708,949 | -0.93(-4.60%) |
Jun 21, 2013 | 20.38 | 20.56 | 20.04 | 20.18 | 9,992,354 | +0.01(+0.03%) |
Jun 20, 2013 | 20.64 | 20.65 | 20.10 | 20.17 | 6,288,102 | -0.74(-3.56%) |
Jun 19, 2013 | 21.26 | 21.30 | 20.91 | 20.91 | 5,730,779 | -0.33(-1.53%) |
Jun 18, 2013 | 21.18 | 21.31 | 21.10 | 21.24 | 3,549,430 | +0.12(+0.55%) |
Jun 17, 2013 | 20.88 | 21.22 | 20.84 | 21.12 | 4,327,737 | +0.51(+2.48%) |
Jun 14, 2013 | 20.83 | 20.96 | 20.53 | 20.61 | 5,136,808 | -0.30(-1.44%) |
Jun 13, 2013 | 20.36 | 20.94 | 20.29 | 20.91 | 4,660,561 | +0.52(+2.56%) |
Jun 12, 2013 | 20.88 | 20.90 | 20.34 | 20.39 | 3,694,328 | -0.28(-1.37%) |
Jun 11, 2013 | 20.77 | 21.02 | 20.52 | 20.67 | 4,912,456 | -0.39(-1.87%) |
Jun 10, 2013 | 21.27 | 21.28 | 20.85 | 21.07 | 6,094,149 | -0.11(-0.52%) |
Jun 07, 2013 | 20.53 | 21.21 | 20.48 | 21.18 | 9,238,880 | +0.80(+3.92%) |
Jun 06, 2013 | 20.03 | 20.38 | 19.91 | 20.38 | 7,991,855 | +0.34(+1.72%) |
Jun 05, 2013 | 20.43 | 20.47 | 19.89 | 20.03 | 6,965,832 | -0.44(-2.16%) |
Jun 04, 2013 | 20.61 | 21.00 | 20.40 | 20.48 | 8,234,397 | -0.10(-0.48%) |
Jun 03, 2013 | 20.75 | 20.78 | 20.28 | 20.58 | 6,515,473 | -0.17(-0.83%) |
May 31, 2013 | 21.19 | 21.24 | 20.75 | 20.75 | 7,181,275 | -0.55(-2.60%) |
May 30, 2013 | 21.02 | 21.41 | 20.94 | 21.30 | 5,037,473 | +0.29(+1.38%) |
May 29, 2013 | 20.99 | 21.19 | 20.86 | 21.01 | 6,360,045 | -0.20(-0.93%) |
May 28, 2013 | 21.06 | 21.31 | 20.97 | 21.21 | 6,469,581 | +0.57(+2.77%) |
May 24, 2013 | 20.48 | 20.69 | 20.37 | 20.64 | 4,028,874 | +0.01(+0.06%) |
May 23, 2013 | 20.64 | 20.69 | 20.38 | 20.62 | 8,387,782 | -0.31(-1.47%) |
May 22, 2013 | 21.20 | 21.53 | 20.83 | 20.93 | 5,228,446 | -0.25(-1.16%) |
May 21, 2013 | 21.28 | 21.40 | 21.14 | 21.18 | 4,569,774 | -0.10(-0.46%) |
May 20, 2013 | 21.25 | 21.49 | 21.21 | 21.28 | 4,311,732 | +0.01(+0.03%) |
May 17, 2013 | 21.22 | 21.31 | 21.10 | 21.27 | 7,587,672 | +0.18(+0.85%) |
May 16, 2013 | 21.29 | 21.45 | 21.06 | 21.09 | 6,696,917 | -0.18(-0.87%) |
May 15, 2013 | 20.93 | 21.30 | 20.82 | 21.28 | 7,445,652 | +0.48(+2.32%) |
May 13, 2013 | 20.70 | 20.87 | 20.60 | 20.79 | 6,484,420 | -0.04(-0.21%) |
May 10, 2013 | 20.29 | 20.87 | 20.16 | 20.84 | 16,449,968 | +0.70(+3.46%) |
May 09, 2013 | 20.18 | 20.28 | 20.01 | 20.14 | 4,451,898 | -0.02(-0.09%) |
May 08, 2013 | 19.88 | 20.18 | 19.74 | 20.16 | 5,069,246 | +0.24(+1.20%) |
May 07, 2013 | 19.98 | 20.05 | 19.83 | 19.92 | 6,018,474 | +0.02(+0.09%) |
May 06, 2013 | 19.84 | 20.00 | 19.82 | 19.90 | 6,081,845 | +0.07(+0.37%) |
May 03, 2013 | 19.69 | 20.01 | 19.43 | 19.83 | 7,246,876 | +0.40(+2.08%) |
May 02, 2013 | 19.38 | 19.46 | 19.25 | 19.43 | 7,745,142 | +0.22(+1.14%) |