Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 20.94 | 21.02 | 20.60 | 20.61 | 34,641,556 | -0.39(-1.86%) |
Jul 30, 2013 | 21.63 | 21.63 | 20.95 | 21.00 | 27,794,722 | -0.45(-2.08%) |
Jul 29, 2013 | 21.25 | 21.55 | 21.21 | 21.45 | 20,275,774 | +0.20(+0.92%) |
Jul 26, 2013 | 21.13 | 21.27 | 21.04 | 21.25 | 17,024,434 | +0.13(+0.61%) |
Jul 25, 2013 | 20.95 | 21.16 | 20.87 | 21.12 | 15,576,322 | +0.14(+0.65%) |
Jul 24, 2013 | 20.89 | 21.05 | 20.80 | 20.98 | 20,333,790 | +0.01(+0.04%) |
Jul 23, 2013 | 20.96 | 21.01 | 20.89 | 20.97 | 16,221,304 | +0.04(+0.18%) |
Jul 22, 2013 | 20.80 | 20.95 | 20.67 | 20.94 | 21,114,168 | +0.13(+0.64%) |
Jul 19, 2013 | 20.85 | 20.94 | 20.70 | 20.80 | 29,623,870 | -0.01(-0.04%) |
Jul 18, 2013 | 20.82 | 20.96 | 20.49 | 20.81 | 31,094,538 | -0.27(-1.28%) |
Jul 17, 2013 | 21.08 | 21.35 | 21.06 | 21.08 | 17,187,800 | +0.14(+0.68%) |
Jul 16, 2013 | 20.72 | 21.01 | 20.70 | 20.94 | 21,227,990 | +0.13(+0.64%) |
Jul 15, 2013 | 20.91 | 20.92 | 20.58 | 20.81 | 25,433,900 | -0.19(-0.89%) |
Jul 12, 2013 | 21.35 | 21.37 | 20.91 | 21.00 | 30,504,314 | -0.33(-1.56%) |
Jul 11, 2013 | 21.24 | 21.36 | 21.15 | 21.33 | 24,560,878 | +0.28(+1.33%) |
Jul 10, 2013 | 21.22 | 21.28 | 21.00 | 21.05 | 20,132,476 | -0.17(-0.82%) |
Jul 09, 2013 | 21.45 | 21.31 | 21.19 | 21.22 | 16,179,139 | -0.09(-0.41%) |
Jul 08, 2013 | 21.28 | 21.41 | 21.16 | 21.31 | 17,379,322 | +0.37(+1.79%) |
Jul 05, 2013 | 20.94 | 20.94 | 20.55 | 20.94 | 19,682,532 | +0.12(+0.57%) |
Jul 03, 2013 | 20.64 | 20.94 | 20.59 | 20.82 | 14,641,364 | +0.16(+0.75%) |
Jul 02, 2013 | 20.55 | 20.83 | 20.48 | 20.66 | 23,671,354 | +0.11(+0.54%) |
Jul 01, 2013 | 20.53 | 20.67 | 20.48 | 20.55 | 23,881,552 | +0.01(+0.04%) |
Jun 28, 2013 | 20.79 | 20.91 | 20.54 | 20.55 | 27,382,916 | -0.27(-1.29%) |
Jun 27, 2013 | 20.80 | 21.02 | 20.79 | 20.82 | 21,154,868 | +0.14(+0.67%) |
Jun 26, 2013 | 20.73 | 20.75 | 20.50 | 20.68 | 22,544,678 | +0.09(+0.44%) |
Jun 25, 2013 | 20.17 | 20.68 | 20.17 | 20.59 | 76,970,616 | +0.54(+2.69%) |
Jun 24, 2013 | 20.02 | 20.17 | 19.92 | 20.05 | 72,025,512 | -0.16(-0.81%) |
Jun 21, 2013 | 20.17 | 20.32 | 20.04 | 20.21 | 85,810,504 | +0.23(+1.14%) |
Jun 20, 2013 | 20.28 | 20.35 | 19.94 | 19.98 | 35,928,616 | -0.44(-2.18%) |
Jun 19, 2013 | 20.94 | 21.00 | 20.42 | 20.43 | 27,413,028 | -0.61(-2.91%) |
Jun 18, 2013 | 20.75 | 21.09 | 20.72 | 21.04 | 27,206,970 | +0.34(+1.66%) |
Jun 17, 2013 | 21.00 | 21.07 | 20.55 | 20.70 | 24,226,716 | -0.15(-0.71%) |
Jun 14, 2013 | 20.65 | 20.93 | 20.63 | 20.84 | 29,451,892 | +0.18(+0.85%) |
Jun 13, 2013 | 20.36 | 20.70 | 20.33 | 20.67 | 17,511,262 | +0.30(+1.48%) |
Jun 12, 2013 | 20.60 | 20.64 | 20.30 | 20.37 | 20,130,336 | -0.11(-0.56%) |
Jun 11, 2013 | 20.50 | 20.73 | 20.38 | 20.48 | 24,288,844 | -0.14(-0.69%) |
Jun 10, 2013 | 20.76 | 20.76 | 20.46 | 20.62 | 23,564,746 | +0.12(+0.58%) |
Jun 07, 2013 | 20.48 | 20.53 | 20.31 | 20.50 | 29,409,126 | +0.11(+0.54%) |
Jun 06, 2013 | 19.71 | 20.44 | 19.65 | 20.39 | 43,293,876 | +0.68(+3.46%) |
Jun 05, 2013 | 19.96 | 19.97 | 19.68 | 19.71 | 27,708,936 | -0.22(-1.11%) |
Jun 04, 2013 | 19.86 | 20.19 | 19.75 | 19.93 | 48,755,704 | +0.07(+0.37%) |
Jun 03, 2013 | 19.77 | 19.88 | 19.50 | 19.86 | 43,060,832 | +0.07(+0.37%) |
May 31, 2013 | 19.96 | 20.38 | 19.78 | 19.79 | 48,200,448 | -0.24(-1.22%) |
May 30, 2013 | 20.19 | 20.43 | 20.03 | 20.03 | 30,528,770 | -0.20(-0.99%) |
May 29, 2013 | 20.52 | 20.56 | 20.06 | 20.23 | 45,544,036 | -0.51(-2.46%) |
May 28, 2013 | 21.13 | 21.21 | 20.59 | 20.74 | 24,599,724 | -0.23(-1.11%) |
May 24, 2013 | 21.06 | 21.10 | 20.89 | 20.97 | 16,131,853 | -0.20(-0.96%) |
May 23, 2013 | 20.84 | 21.25 | 20.83 | 21.18 | 25,246,650 | +0.17(+0.82%) |
May 22, 2013 | 21.18 | 21.40 | 20.88 | 21.01 | 34,368,248 | -0.24(-1.15%) |
May 21, 2013 | 21.50 | 21.54 | 21.20 | 21.25 | 27,492,190 | -0.27(-1.27%) |
May 20, 2013 | 21.75 | 21.79 | 21.47 | 21.53 | 19,712,740 | -0.25(-1.14%) |
May 17, 2013 | 21.82 | 21.86 | 21.66 | 21.77 | 22,778,764 | +0.06(+0.28%) |
May 16, 2013 | 21.85 | 21.85 | 21.69 | 21.71 | 18,830,742 | -0.16(-0.75%) |
May 15, 2013 | 21.69 | 21.90 | 21.55 | 21.88 | 22,556,900 | +0.43(+2.00%) |
May 13, 2013 | 21.56 | 21.59 | 21.39 | 21.45 | 13,103,043 | -0.14(-0.64%) |
May 10, 2013 | 21.55 | 21.61 | 21.44 | 21.59 | 15,296,399 | +0.07(+0.34%) |
May 09, 2013 | 21.64 | 21.64 | 21.44 | 21.51 | 18,080,592 | -0.16(-0.75%) |
May 08, 2013 | 21.56 | 21.69 | 21.50 | 21.68 | 18,065,522 | +0.08(+0.36%) |
May 07, 2013 | 21.31 | 21.60 | 21.26 | 21.60 | 23,594,466 | +0.36(+1.67%) |
May 06, 2013 | 21.46 | 21.49 | 21.20 | 21.24 | 17,927,022 | -0.26(-1.20%) |
May 03, 2013 | 21.60 | 21.51 | 21.44 | 21.50 | 23,494,712 | +0.06(+0.29%) |
May 02, 2013 | 21.42 | 21.56 | 21.28 | 21.44 | 31,553,904 | +0.05(+0.25%) |