Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 22.94 | 22.98 | 22.48 | 22.67 | 4,470,418 | -0.30(-1.31%) |
Jul 30, 2013 | 23.14 | 23.34 | 22.84 | 22.97 | 3,047,275 | -0.01(-0.03%) |
Jul 29, 2013 | 22.90 | 23.05 | 22.87 | 22.98 | 3,560,303 | -0.05(-0.20%) |
Jul 26, 2013 | 22.75 | 23.02 | 22.65 | 23.02 | 2,441,127 | +0.15(+0.65%) |
Jul 25, 2013 | 22.62 | 22.89 | 22.62 | 22.87 | 2,082,265 | +0.19(+0.83%) |
Jul 24, 2013 | 23.11 | 23.11 | 22.53 | 22.69 | 2,351,414 | -0.44(-1.89%) |
Jul 23, 2013 | 22.93 | 23.22 | 22.85 | 23.12 | 2,851,681 | +0.19(+0.82%) |
Jul 22, 2013 | 23.01 | 23.08 | 22.91 | 22.94 | 1,449,524 | -0.02(-0.09%) |
Jul 19, 2013 | 23.02 | 23.06 | 22.80 | 22.96 | 2,960,230 | +0.04(+0.18%) |
Jul 18, 2013 | 22.47 | 22.94 | 22.47 | 22.92 | 2,791,839 | +0.37(+1.64%) |
Jul 17, 2013 | 22.69 | 22.73 | 22.47 | 22.55 | 1,407,298 | -0.03(-0.12%) |
Jul 16, 2013 | 22.75 | 22.80 | 22.53 | 22.57 | 3,175,086 | -0.17(-0.77%) |
Jul 15, 2013 | 22.20 | 22.75 | 22.16 | 22.75 | 3,324,570 | +0.50(+2.26%) |
Jul 12, 2013 | 22.15 | 22.28 | 22.02 | 22.24 | 2,351,025 | +0.09(+0.39%) |
Jul 11, 2013 | 21.99 | 22.20 | 21.86 | 22.16 | 4,134,051 | +0.42(+1.91%) |
Jul 10, 2013 | 21.65 | 21.79 | 21.51 | 21.74 | 2,810,525 | +0.09(+0.43%) |
Jul 09, 2013 | 21.75 | 21.87 | 21.62 | 21.65 | 3,457,545 | +0.00(+0.00%) |
Jul 08, 2013 | 21.35 | 21.73 | 21.34 | 21.65 | 3,825,690 | +0.41(+1.93%) |
Jul 05, 2013 | 21.39 | 21.42 | 21.01 | 21.24 | 3,174,012 | -0.09(-0.44%) |
Jul 03, 2013 | 21.28 | 21.44 | 21.21 | 21.33 | 1,645,189 | -0.03(-0.13%) |
Jul 02, 2013 | 21.33 | 21.54 | 21.24 | 21.36 | 4,347,073 | -0.01(-0.03%) |
Jul 01, 2013 | 21.98 | 22.04 | 21.33 | 21.37 | 5,295,643 | -0.54(-2.48%) |
Jun 28, 2013 | 21.98 | 22.17 | 21.75 | 21.91 | 13,287,937 | +0.01(+0.03%) |
Jun 27, 2013 | 22.14 | 22.26 | 21.86 | 21.90 | 3,705,295 | -0.17(-0.76%) |
Jun 26, 2013 | 21.81 | 22.14 | 21.74 | 22.07 | 4,415,679 | +0.42(+1.92%) |
Jun 25, 2013 | 21.52 | 21.75 | 21.32 | 21.65 | 3,416,236 | +0.29(+1.35%) |
Jun 24, 2013 | 21.11 | 21.56 | 20.86 | 21.37 | 4,479,037 | +0.12(+0.57%) |
Jun 21, 2013 | 21.11 | 21.31 | 20.81 | 21.24 | 6,339,743 | +0.31(+1.47%) |
Jun 20, 2013 | 21.58 | 21.63 | 20.88 | 20.94 | 6,130,296 | -0.76(-3.52%) |
Jun 19, 2013 | 22.20 | 22.28 | 21.70 | 21.70 | 3,388,275 | -0.56(-2.53%) |
Jun 18, 2013 | 22.12 | 22.28 | 22.05 | 22.26 | 2,971,291 | +0.14(+0.64%) |
Jun 17, 2013 | 22.00 | 22.24 | 21.94 | 22.12 | 4,669,427 | +0.23(+1.07%) |
Jun 14, 2013 | 21.86 | 22.06 | 21.84 | 21.89 | 2,382,139 | +0.03(+0.15%) |
Jun 13, 2013 | 21.51 | 21.88 | 21.51 | 21.86 | 4,328,730 | +0.34(+1.59%) |
Jun 12, 2013 | 21.84 | 21.91 | 21.45 | 21.51 | 4,657,813 | -0.22(-1.02%) |
Jun 11, 2013 | 21.64 | 21.88 | 21.61 | 21.73 | 2,698,520 | -0.07(-0.31%) |
Jun 10, 2013 | 21.98 | 21.98 | 21.73 | 21.80 | 3,237,153 | -0.12(-0.55%) |
Jun 07, 2013 | 21.94 | 22.09 | 21.70 | 21.92 | 3,269,848 | -0.01(-0.06%) |
Jun 06, 2013 | 21.56 | 21.94 | 21.53 | 21.94 | 4,299,616 | +0.39(+1.81%) |
Jun 05, 2013 | 21.81 | 21.81 | 21.47 | 21.55 | 6,406,230 | -0.24(-1.11%) |
Jun 04, 2013 | 21.91 | 21.93 | 21.67 | 21.79 | 6,016,529 | -0.17(-0.76%) |
Jun 03, 2013 | 21.91 | 22.12 | 21.63 | 21.95 | 5,859,354 | +0.03(+0.15%) |
May 31, 2013 | 22.04 | 22.32 | 21.92 | 21.92 | 5,413,231 | -0.21(-0.93%) |
May 30, 2013 | 22.19 | 22.56 | 22.11 | 22.13 | 4,349,742 | +0.03(+0.15%) |
May 29, 2013 | 22.42 | 22.45 | 21.80 | 22.09 | 5,001,082 | -0.48(-2.12%) |
May 28, 2013 | 22.72 | 23.06 | 22.47 | 22.57 | 6,575,575 | +0.09(+0.38%) |
May 24, 2013 | 22.50 | 22.58 | 22.35 | 22.48 | 2,857,622 | -0.11(-0.47%) |
May 23, 2013 | 22.58 | 22.68 | 22.23 | 22.59 | 3,204,558 | -0.17(-0.73%) |
May 22, 2013 | 23.06 | 23.30 | 22.64 | 22.76 | 4,404,505 | -0.31(-1.35%) |
May 21, 2013 | 23.11 | 23.20 | 22.82 | 23.07 | 4,412,219 | -0.05(-0.20%) |
May 20, 2013 | 23.25 | 23.32 | 23.04 | 23.12 | 2,487,899 | -0.15(-0.66%) |
May 17, 2013 | 23.06 | 23.28 | 22.98 | 23.27 | 4,057,826 | +0.28(+1.21%) |
May 16, 2013 | 23.12 | 23.17 | 22.94 | 22.99 | 2,840,276 | -0.16(-0.69%) |
May 15, 2013 | 23.06 | 23.33 | 22.88 | 23.15 | 3,697,445 | +0.21(+0.93%) |
May 13, 2013 | 22.98 | 23.15 | 22.78 | 22.94 | 3,104,713 | -0.16(-0.69%) |
May 10, 2013 | 23.10 | 23.12 | 22.90 | 23.10 | 2,357,031 | -0.01(-0.03%) |
May 09, 2013 | 23.43 | 23.49 | 23.04 | 23.10 | 4,110,677 | -0.33(-1.39%) |
May 08, 2013 | 23.71 | 23.84 | 23.28 | 23.43 | 4,846,800 | -0.33(-1.40%) |
May 07, 2013 | 23.57 | 23.80 | 23.47 | 23.76 | 4,944,516 | +0.25(+1.07%) |
May 06, 2013 | 24.04 | 24.07 | 23.51 | 23.51 | 3,983,931 | -0.57(-2.37%) |
May 03, 2013 | 24.28 | 24.23 | 24.01 | 24.08 | 5,078,116 | -0.12(-0.49%) |
May 02, 2013 | 24.33 | 24.35 | 24.08 | 24.20 | 3,985,959 | -0.08(-0.33%) |