Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 20.12 | 20.12 | 19.82 | 19.93 | 0 | -0.11(-0.56%) |
Jul 30, 2013 | 20.04 | 20.09 | 19.90 | 20.04 | 0 | +0.13(+0.66%) |
Jul 29, 2013 | 20.09 | 20.26 | 19.86 | 19.91 | 19,436,596 | -0.24(-1.17%) |
Jul 26, 2013 | 19.83 | 20.21 | 19.64 | 20.15 | 0 | +0.29(+1.46%) |
Jul 25, 2013 | 20.05 | 20.14 | 19.79 | 19.86 | 26,322,968 | -0.23(-1.15%) |
Jul 24, 2013 | 19.90 | 20.19 | 19.90 | 20.09 | 40,192,188 | +0.18(+0.89%) |
Jul 23, 2013 | 20.20 | 20.23 | 19.87 | 19.91 | 28,577,658 | -0.26(-1.28%) |
Jul 22, 2013 | 20.12 | 20.23 | 20.01 | 20.17 | 40,392,804 | +0.05(+0.24%) |
Jul 19, 2013 | 20.73 | 20.79 | 20.10 | 20.12 | 49,869,564 | -0.51(-2.49%) |
Jul 18, 2013 | 20.66 | 20.77 | 20.50 | 20.64 | 111,681,608 | -1.42(-6.44%) |
Jul 17, 2013 | 21.92 | 22.13 | 21.86 | 22.06 | 39,117,132 | +0.15(+0.70%) |
Jul 16, 2013 | 21.91 | 21.96 | 21.69 | 21.91 | 23,383,178 | +0.14(+0.64%) |
Jul 15, 2013 | 21.99 | 22.01 | 21.66 | 21.77 | 0 | -0.23(-1.03%) |
Jul 12, 2013 | 21.52 | 22.01 | 21.50 | 22.00 | 0 | +0.45(+2.08%) |
Jul 11, 2013 | 21.35 | 21.65 | 21.34 | 21.55 | 25,132,778 | +0.39(+1.82%) |
Jul 10, 2013 | 21.08 | 21.29 | 21.06 | 21.16 | 18,121,126 | +0.15(+0.72%) |
Jul 09, 2013 | 20.87 | 21.06 | 20.83 | 21.01 | 18,404,004 | +0.30(+1.45%) |
Jul 08, 2013 | 20.93 | 20.97 | 20.58 | 20.71 | 15,725,948 | -0.05(-0.26%) |
Jul 05, 2013 | 20.73 | 20.78 | 20.44 | 20.77 | 0 | +0.26(+1.28%) |
Jul 03, 2013 | 20.38 | 20.64 | 20.36 | 20.50 | 0 | -0.06(-0.30%) |
Jul 02, 2013 | 20.45 | 20.68 | 20.41 | 20.56 | 21,245,404 | +0.16(+0.80%) |
Jul 01, 2013 | 20.13 | 20.55 | 20.06 | 20.40 | 23,210,268 | +0.46(+2.29%) |
Jun 28, 2013 | 19.89 | 20.22 | 19.75 | 19.94 | 39,782,536 | -0.16(-0.81%) |
Jun 27, 2013 | 19.96 | 20.16 | 19.93 | 20.11 | 23,439,958 | +0.31(+1.58%) |
Jun 26, 2013 | 20.06 | 20.09 | 19.67 | 19.79 | 28,393,512 | -0.12(-0.60%) |
Jun 25, 2013 | 19.80 | 20.02 | 19.78 | 19.91 | 0 | +0.32(+1.61%) |
Jun 24, 2013 | 19.60 | 19.80 | 19.32 | 19.60 | 0 | -0.12(-0.61%) |
Jun 21, 2013 | 19.59 | 19.76 | 19.38 | 19.72 | 35,472,276 | +0.15(+0.76%) |
Jun 20, 2013 | 19.97 | 19.99 | 19.48 | 19.57 | 27,081,246 | -0.57(-2.84%) |
Jun 19, 2013 | 20.30 | 20.43 | 20.12 | 20.14 | 0 | -0.13(-0.64%) |
Jun 18, 2013 | 20.13 | 20.38 | 20.09 | 20.27 | 14,711,977 | +0.19(+0.95%) |
Jun 17, 2013 | 20.01 | 20.34 | 19.96 | 20.08 | 0 | +0.30(+1.52%) |
Jun 14, 2013 | 19.86 | 19.96 | 19.69 | 19.78 | 0 | -0.07(-0.37%) |
Jun 13, 2013 | 19.55 | 19.91 | 19.53 | 19.85 | 27,650,116 | +0.28(+1.44%) |
Jun 12, 2013 | 20.18 | 20.19 | 19.56 | 19.57 | 26,831,590 | -0.50(-2.50%) |
Jun 11, 2013 | 20.15 | 20.30 | 20.00 | 20.07 | 33,177,576 | -0.46(-2.25%) |
Jun 10, 2013 | 19.97 | 20.59 | 19.90 | 20.53 | 30,269,300 | +0.69(+3.49%) |
Jun 07, 2013 | 20.03 | 20.13 | 19.83 | 19.84 | 0 | -0.03(-0.13%) |
Jun 06, 2013 | 19.72 | 19.92 | 19.60 | 19.87 | 25,539,486 | +0.06(+0.31%) |
Jun 05, 2013 | 20.27 | 20.31 | 19.63 | 19.80 | 37,506,304 | -0.47(-2.34%) |
Jun 04, 2013 | 20.72 | 20.73 | 20.14 | 20.28 | 27,526,674 | -0.32(-1.54%) |
Jun 03, 2013 | 20.77 | 20.78 | 20.21 | 20.60 | 34,044,292 | -0.27(-1.28%) |
May 31, 2013 | 21.09 | 21.17 | 20.82 | 20.86 | 33,220,116 | -0.39(-1.81%) |
May 30, 2013 | 21.21 | 21.47 | 21.19 | 21.25 | 22,694,164 | +0.02(+0.09%) |
May 29, 2013 | 21.27 | 21.36 | 21.03 | 21.23 | 22,545,134 | -0.19(-0.86%) |
May 28, 2013 | 21.31 | 21.69 | 21.29 | 21.41 | 25,278,050 | +0.34(+1.63%) |
May 24, 2013 | 20.75 | 21.07 | 20.66 | 21.07 | 0 | +0.06(+0.29%) |
May 23, 2013 | 20.70 | 21.04 | 20.56 | 21.01 | 24,555,318 | +0.03(+0.15%) |
May 22, 2013 | 21.33 | 21.52 | 20.87 | 20.98 | 29,695,946 | -0.21(-1.00%) |
May 21, 2013 | 21.58 | 21.64 | 21.19 | 21.19 | 33,762,552 | -0.39(-1.79%) |
May 20, 2013 | 21.81 | 21.85 | 21.50 | 21.57 | 0 | -0.29(-1.34%) |
May 17, 2013 | 21.78 | 22.02 | 21.78 | 21.87 | 0 | +0.35(+1.63%) |
May 16, 2013 | 21.90 | 21.94 | 21.49 | 21.52 | 22,098,464 | -0.33(-1.50%) |
May 15, 2013 | 21.70 | 21.86 | 21.62 | 21.84 | 22,219,034 | +0.51(+2.39%) |
May 13, 2013 | 21.51 | 21.52 | 21.24 | 21.34 | 18,724,930 | -0.12(-0.58%) |
May 10, 2013 | 21.36 | 21.52 | 21.29 | 21.46 | 0 | +0.19(+0.87%) |
May 09, 2013 | 21.20 | 21.59 | 21.13 | 21.27 | 24,112,520 | +0.08(+0.38%) |
May 08, 2013 | 20.83 | 21.20 | 20.73 | 21.19 | 18,224,118 | +0.39(+1.89%) |
May 07, 2013 | 20.80 | 20.87 | 20.48 | 20.80 | 0 | -0.06(-0.28%) |
May 06, 2013 | 20.85 | 21.14 | 20.73 | 20.86 | 0 | -0.05(-0.22%) |
May 03, 2013 | 20.82 | 21.02 | 20.65 | 20.90 | 0 | +0.25(+1.23%) |
May 02, 2013 | 20.21 | 20.71 | 20.06 | 20.65 | 25,634,764 | +0.44(+2.19%) |