Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 20.91 | 21.27 | 20.90 | 21.03 | 21,312,750 | +0.11(+0.52%) |
Jul 30, 2013 | 21.19 | 21.25 | 20.85 | 20.92 | 17,200,742 | -0.19(-0.88%) |
Jul 29, 2013 | 21.32 | 21.32 | 20.89 | 21.11 | 16,514,740 | -0.26(-1.23%) |
Jul 26, 2013 | 21.35 | 21.46 | 21.25 | 21.37 | 19,250,032 | -0.05(-0.22%) |
Jul 25, 2013 | 21.36 | 21.42 | 21.14 | 21.42 | 16,677,467 | +0.02(+0.11%) |
Jul 24, 2013 | 21.54 | 21.59 | 21.27 | 21.39 | 22,762,438 | -0.06(-0.29%) |
Jul 23, 2013 | 21.49 | 21.51 | 21.22 | 21.46 | 16,971,168 | +0.15(+0.72%) |
Jul 22, 2013 | 21.30 | 21.46 | 21.25 | 21.30 | 15,319,848 | +0.01(+0.04%) |
Jul 19, 2013 | 21.35 | 21.49 | 21.08 | 21.29 | 22,737,386 | -0.08(-0.36%) |
Jul 18, 2013 | 21.36 | 21.56 | 21.13 | 21.37 | 47,003,472 | +0.96(+4.73%) |
Jul 17, 2013 | 20.44 | 20.56 | 20.30 | 20.41 | 20,485,946 | +0.05(+0.27%) |
Jul 16, 2013 | 20.71 | 20.77 | 20.18 | 20.35 | 24,673,980 | -0.24(-1.16%) |
Jul 15, 2013 | 20.42 | 20.68 | 20.24 | 20.59 | 23,823,436 | +0.43(+2.14%) |
Jul 12, 2013 | 19.87 | 20.17 | 19.77 | 20.16 | 19,618,946 | +0.45(+2.27%) |
Jul 11, 2013 | 19.93 | 20.06 | 19.46 | 19.71 | 18,229,548 | +0.16(+0.83%) |
Jul 10, 2013 | 19.54 | 19.69 | 19.33 | 19.55 | 13,104,119 | -0.08(-0.39%) |
Jul 09, 2013 | 19.36 | 19.67 | 19.02 | 19.63 | 26,763,454 | +0.43(+2.25%) |
Jul 08, 2013 | 19.14 | 19.35 | 18.86 | 19.19 | 29,548,820 | +0.24(+1.26%) |
Jul 05, 2013 | 18.71 | 19.00 | 18.64 | 18.96 | 19,869,886 | +0.41(+2.20%) |
Jul 03, 2013 | 18.63 | 18.66 | 18.38 | 18.55 | 19,968,570 | -0.31(-1.64%) |
Jul 02, 2013 | 18.91 | 19.43 | 18.59 | 18.86 | 24,146,074 | -0.12(-0.61%) |
Jul 01, 2013 | 19.01 | 19.36 | 18.93 | 18.97 | 17,857,082 | +0.12(+0.66%) |
Jun 28, 2013 | 19.11 | 19.19 | 18.72 | 18.85 | 24,068,558 | -0.47(-2.44%) |
Jun 27, 2013 | 19.41 | 19.57 | 19.27 | 19.32 | 15,740,001 | +0.12(+0.64%) |
Jun 26, 2013 | 19.56 | 19.59 | 19.15 | 19.19 | 19,620,452 | -0.12(-0.60%) |
Jun 25, 2013 | 19.06 | 19.49 | 19.01 | 19.31 | 24,703,910 | +0.49(+2.58%) |
Jun 24, 2013 | 18.74 | 19.06 | 18.45 | 18.82 | 29,443,406 | -0.39(-2.05%) |
Jun 21, 2013 | 19.67 | 19.72 | 18.64 | 19.22 | 46,263,648 | -0.19(-0.95%) |
Jun 20, 2013 | 19.84 | 19.87 | 19.24 | 19.40 | 33,670,608 | -0.74(-3.68%) |
Jun 19, 2013 | 20.35 | 20.59 | 20.08 | 20.14 | 23,603,786 | -0.16(-0.80%) |
Jun 18, 2013 | 20.24 | 20.37 | 20.09 | 20.31 | 19,190,944 | +0.08(+0.42%) |
Jun 17, 2013 | 20.12 | 20.31 | 20.01 | 20.22 | 19,555,144 | +0.29(+1.47%) |
Jun 14, 2013 | 20.28 | 20.43 | 19.78 | 19.93 | 20,060,308 | -0.42(-2.05%) |
Jun 13, 2013 | 19.71 | 20.44 | 19.61 | 20.34 | 25,346,550 | +0.62(+3.13%) |
Jun 12, 2013 | 20.51 | 20.54 | 19.60 | 19.73 | 33,760,880 | -0.40(-1.99%) |
Jun 11, 2013 | 20.65 | 20.67 | 20.05 | 20.13 | 32,820,924 | -0.82(-3.90%) |
Jun 10, 2013 | 20.81 | 20.96 | 20.52 | 20.95 | 45,311,892 | +0.12(+0.56%) |
Jun 07, 2013 | 19.89 | 20.83 | 19.74 | 20.83 | 42,556,388 | +1.23(+6.26%) |
Jun 06, 2013 | 19.36 | 19.61 | 18.98 | 19.60 | 23,771,472 | +0.29(+1.52%) |
Jun 05, 2013 | 19.61 | 19.80 | 19.15 | 19.31 | 27,839,264 | -0.34(-1.73%) |
Jun 04, 2013 | 19.90 | 20.14 | 19.52 | 19.65 | 24,150,806 | -0.14(-0.70%) |
Jun 03, 2013 | 20.11 | 20.29 | 19.43 | 19.79 | 33,975,680 | -0.19(-0.97%) |
May 31, 2013 | 20.06 | 20.38 | 19.98 | 19.98 | 36,726,700 | +0.06(+0.31%) |
May 30, 2013 | 19.29 | 20.00 | 19.10 | 19.92 | 27,480,028 | +0.65(+3.36%) |
May 29, 2013 | 18.99 | 19.51 | 18.93 | 19.27 | 22,619,900 | +0.19(+1.01%) |
May 28, 2013 | 19.14 | 19.33 | 18.93 | 19.08 | 19,906,300 | +0.29(+1.56%) |
May 24, 2013 | 18.65 | 18.79 | 18.50 | 18.79 | 15,058,219 | +0.08(+0.41%) |
May 23, 2013 | 18.66 | 19.10 | 18.52 | 18.71 | 29,368,362 | -0.35(-1.82%) |
May 22, 2013 | 19.55 | 19.82 | 18.94 | 19.06 | 23,817,208 | -0.32(-1.67%) |
May 21, 2013 | 19.33 | 19.66 | 19.23 | 19.38 | 13,535,296 | +0.04(+0.20%) |
May 20, 2013 | 19.37 | 19.61 | 19.26 | 19.34 | 14,789,713 | -0.09(-0.48%) |
May 17, 2013 | 19.12 | 19.47 | 19.05 | 19.43 | 18,806,104 | +0.47(+2.48%) |
May 16, 2013 | 19.03 | 19.19 | 18.84 | 18.96 | 24,458,708 | -0.22(-1.13%) |
May 15, 2013 | 18.70 | 19.21 | 18.63 | 19.18 | 25,496,542 | +0.91(+4.98%) |
May 13, 2013 | 18.36 | 18.50 | 18.19 | 18.27 | 18,810,188 | -0.20(-1.09%) |
May 10, 2013 | 18.05 | 18.47 | 17.95 | 18.47 | 19,485,208 | +0.41(+2.26%) |
May 09, 2013 | 18.25 | 18.32 | 17.98 | 18.06 | 16,806,758 | -0.20(-1.10%) |
May 08, 2013 | 17.89 | 18.32 | 17.79 | 18.26 | 19,713,042 | +0.31(+1.72%) |
May 07, 2013 | 18.01 | 18.05 | 17.75 | 17.95 | 15,684,842 | -0.01(-0.04%) |
May 06, 2013 | 17.59 | 18.13 | 17.57 | 17.96 | 22,553,990 | +0.40(+2.28%) |
May 03, 2013 | 17.65 | 17.74 | 17.49 | 17.56 | 26,268,448 | +0.36(+2.11%) |
May 02, 2013 | 16.90 | 17.24 | 16.62 | 17.20 | 21,735,038 | +0.34(+2.01%) |