Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 21.82 | 21.91 | 21.48 | 21.63 | 6,854,487 | -0.07(-0.32%) |
Jul 30, 2013 | 21.81 | 21.87 | 21.55 | 21.70 | 6,042,971 | -0.08(-0.35%) |
Jul 29, 2013 | 21.69 | 21.80 | 21.55 | 21.77 | 3,276,829 | +0.05(+0.22%) |
Jul 26, 2013 | 21.70 | 22.00 | 21.66 | 21.72 | 4,230,772 | -0.12(-0.56%) |
Jul 25, 2013 | 21.65 | 22.05 | 21.60 | 21.85 | 4,593,046 | +0.08(+0.38%) |
Jul 24, 2013 | 22.09 | 22.11 | 21.68 | 21.76 | 5,723,080 | -0.32(-1.46%) |
Jul 23, 2013 | 21.87 | 22.25 | 21.83 | 22.09 | 6,448,884 | +0.23(+1.06%) |
Jul 22, 2013 | 21.85 | 21.95 | 21.77 | 21.85 | 3,630,081 | +0.10(+0.47%) |
Jul 19, 2013 | 21.42 | 21.81 | 21.42 | 21.75 | 4,321,968 | +0.29(+1.37%) |
Jul 18, 2013 | 21.52 | 21.71 | 21.43 | 21.46 | 4,923,202 | +0.02(+0.10%) |
Jul 17, 2013 | 21.36 | 21.53 | 21.21 | 21.44 | 5,113,560 | +0.05(+0.26%) |
Jul 16, 2013 | 21.20 | 21.41 | 21.01 | 21.38 | 5,590,774 | +0.18(+0.87%) |
Jul 15, 2013 | 21.33 | 21.40 | 21.16 | 21.20 | 4,892,882 | -0.14(-0.64%) |
Jul 12, 2013 | 21.79 | 21.81 | 21.18 | 21.33 | 7,289,674 | -0.36(-1.64%) |
Jul 11, 2013 | 21.22 | 21.74 | 21.09 | 21.69 | 9,360,810 | +0.79(+3.80%) |
Jul 10, 2013 | 20.89 | 21.09 | 20.74 | 20.90 | 6,406,053 | +0.12(+0.59%) |
Jul 09, 2013 | 20.58 | 20.81 | 20.46 | 20.77 | 6,468,158 | +0.31(+1.54%) |
Jul 08, 2013 | 20.24 | 20.46 | 20.13 | 20.46 | 4,708,791 | +0.29(+1.46%) |
Jul 05, 2013 | 20.33 | 20.34 | 19.86 | 20.16 | 7,278,631 | -0.10(-0.51%) |
Jul 03, 2013 | 20.33 | 20.37 | 20.16 | 20.27 | 5,763,995 | +0.06(+0.30%) |
Jul 02, 2013 | 20.17 | 20.27 | 20.00 | 20.21 | 5,181,061 | +0.04(+0.20%) |
Jul 01, 2013 | 20.29 | 20.47 | 20.14 | 20.16 | 3,487,506 | +0.00(+0.00%) |
Jun 28, 2013 | 20.17 | 20.44 | 20.06 | 20.16 | 7,539,966 | +0.27(+1.38%) |
Jun 26, 2013 | 19.86 | 19.90 | 19.62 | 19.89 | 9,002,386 | +0.13(+0.66%) |
Jun 25, 2013 | 19.82 | 19.93 | 19.59 | 19.76 | 8,952,734 | -0.05(-0.28%) |
Jun 24, 2013 | 19.79 | 19.94 | 19.36 | 19.82 | 11,380,210 | -0.37(-1.83%) |
Jun 21, 2013 | 20.27 | 20.34 | 19.95 | 20.19 | 9,921,879 | -0.16(-0.77%) |
Jun 20, 2013 | 20.44 | 20.60 | 20.15 | 20.34 | 7,842,224 | -0.63(-3.00%) |
Jun 19, 2013 | 21.22 | 21.33 | 20.89 | 20.97 | 6,227,182 | -0.27(-1.26%) |
Jun 18, 2013 | 20.92 | 21.46 | 20.88 | 21.24 | 6,873,890 | +0.25(+1.17%) |
Jun 17, 2013 | 20.96 | 21.15 | 20.89 | 20.99 | 4,302,374 | +0.18(+0.89%) |
Jun 14, 2013 | 21.08 | 21.13 | 20.77 | 20.81 | 4,090,321 | -0.25(-1.17%) |
Jun 13, 2013 | 20.63 | 21.13 | 20.56 | 21.05 | 5,857,468 | +0.36(+1.75%) |
Jun 12, 2013 | 21.07 | 21.11 | 20.61 | 20.69 | 4,761,422 | -0.16(-0.75%) |
Jun 11, 2013 | 21.08 | 21.12 | 20.82 | 20.85 | 5,025,222 | -0.49(-2.31%) |
Jun 10, 2013 | 21.20 | 21.46 | 21.16 | 21.34 | 4,990,330 | +0.12(+0.55%) |
Jun 07, 2013 | 21.05 | 21.25 | 20.85 | 21.22 | 4,015,361 | +0.18(+0.84%) |
Jun 06, 2013 | 20.80 | 21.06 | 20.66 | 21.05 | 7,084,197 | +0.20(+0.95%) |
Jun 05, 2013 | 20.94 | 20.97 | 20.80 | 20.85 | 6,306,487 | -0.16(-0.75%) |
Jun 04, 2013 | 20.83 | 21.06 | 20.70 | 21.01 | 5,122,003 | +0.14(+0.69%) |
Jun 03, 2013 | 20.75 | 20.89 | 20.62 | 20.86 | 7,481,453 | +0.14(+0.66%) |
May 31, 2013 | 21.20 | 21.27 | 20.73 | 20.73 | 7,662,112 | -0.70(-3.29%) |
May 30, 2013 | 21.43 | 21.57 | 21.25 | 21.43 | 5,072,333 | -0.06(-0.29%) |
May 29, 2013 | 21.14 | 21.53 | 21.11 | 21.49 | 6,191,095 | +0.21(+1.00%) |
May 28, 2013 | 21.39 | 21.45 | 21.21 | 21.28 | 7,773,459 | +0.12(+0.55%) |
May 24, 2013 | 21.22 | 21.32 | 21.09 | 21.16 | 7,443,531 | -0.31(-1.43%) |
May 23, 2013 | 21.01 | 21.53 | 20.92 | 21.47 | 10,307,492 | +0.06(+0.29%) |
May 22, 2013 | 21.70 | 22.12 | 21.27 | 21.41 | 10,197,048 | -0.45(-2.06%) |
May 21, 2013 | 21.96 | 22.21 | 21.77 | 21.86 | 6,224,622 | -0.27(-1.21%) |
May 20, 2013 | 21.83 | 22.18 | 21.81 | 22.13 | 3,871,245 | +0.25(+1.13%) |
May 17, 2013 | 21.57 | 21.98 | 21.44 | 21.88 | 8,094,827 | +0.34(+1.55%) |
May 16, 2013 | 21.58 | 21.87 | 21.48 | 21.55 | 6,392,932 | -0.11(-0.51%) |
May 15, 2013 | 21.50 | 21.76 | 21.42 | 21.66 | 8,641,169 | -0.04(-0.19%) |
May 13, 2013 | 21.67 | 21.70 | 21.47 | 21.70 | 7,795,330 | +0.03(+0.13%) |
May 10, 2013 | 21.45 | 21.69 | 21.38 | 21.67 | 6,849,216 | -0.01(-0.03%) |
May 09, 2013 | 21.83 | 21.90 | 21.62 | 21.68 | 7,792,048 | -0.20(-0.91%) |
May 08, 2013 | 21.42 | 21.99 | 21.42 | 21.87 | 10,034,730 | +0.46(+2.17%) |
May 07, 2013 | 21.00 | 21.46 | 21.00 | 21.41 | 10,605,326 | +0.49(+2.35%) |
May 06, 2013 | 21.20 | 21.20 | 20.86 | 20.92 | 6,503,772 | -0.18(-0.87%) |
May 03, 2013 | 21.09 | 21.27 | 20.90 | 21.10 | 12,154,533 | +0.21(+0.98%) |
May 02, 2013 | 20.84 | 20.96 | 20.60 | 20.90 | 10,952,124 | +0.13(+0.63%) |