Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 22.27 | 22.54 | 22.07 | 22.51 | 5,218,113 | +0.25(+1.14%) |
Jul 30, 2013 | 22.13 | 22.43 | 22.12 | 22.25 | 4,158,898 | +0.23(+1.04%) |
Jul 29, 2013 | 22.12 | 22.14 | 21.98 | 22.03 | 2,004,260 | -0.10(-0.44%) |
Jul 26, 2013 | 22.00 | 22.24 | 21.90 | 22.12 | 1,969,732 | +0.04(+0.18%) |
Jul 25, 2013 | 22.04 | 22.12 | 21.81 | 22.08 | 2,331,987 | +0.02(+0.11%) |
Jul 24, 2013 | 22.17 | 22.20 | 21.97 | 22.06 | 2,148,878 | -0.07(-0.29%) |
Jul 23, 2013 | 22.08 | 22.21 | 22.05 | 22.12 | 1,986,378 | +0.08(+0.37%) |
Jul 22, 2013 | 22.06 | 22.12 | 21.96 | 22.04 | 1,766,658 | -0.02(-0.07%) |
Jul 19, 2013 | 22.03 | 22.09 | 21.90 | 22.06 | 1,978,494 | +0.10(+0.45%) |
Jul 18, 2013 | 22.08 | 22.22 | 21.91 | 21.96 | 3,357,417 | -0.04(-0.18%) |
Jul 17, 2013 | 22.30 | 22.35 | 21.98 | 22.00 | 3,071,049 | -0.16(-0.74%) |
Jul 16, 2013 | 22.31 | 22.44 | 22.14 | 22.17 | 3,231,487 | -0.22(-0.98%) |
Jul 15, 2013 | 22.16 | 22.42 | 22.15 | 22.39 | 4,128,729 | +0.23(+1.03%) |
Jul 12, 2013 | 22.00 | 22.17 | 21.95 | 22.16 | 2,271,975 | +0.15(+0.67%) |
Jul 11, 2013 | 22.00 | 22.17 | 21.91 | 22.01 | 4,872,065 | +0.20(+0.90%) |
Jul 10, 2013 | 21.55 | 21.83 | 21.49 | 21.81 | 5,836,795 | +0.37(+1.71%) |
Jul 09, 2013 | 21.78 | 21.70 | 21.40 | 21.45 | 3,934,595 | -0.20(-0.94%) |
Jul 08, 2013 | 21.56 | 21.79 | 21.51 | 21.65 | 2,641,963 | +0.20(+0.95%) |
Jul 05, 2013 | 21.32 | 21.48 | 21.24 | 21.45 | 2,638,609 | +0.24(+1.11%) |
Jul 03, 2013 | 21.33 | 21.49 | 21.19 | 21.21 | 3,310,706 | -0.24(-1.14%) |
Jul 02, 2013 | 21.23 | 21.59 | 21.13 | 21.46 | 5,989,327 | +0.23(+1.07%) |
Jul 01, 2013 | 21.02 | 21.27 | 20.93 | 21.23 | 3,986,064 | +0.30(+1.44%) |
Jun 28, 2013 | 20.55 | 20.98 | 20.43 | 20.93 | 4,919,482 | +0.37(+1.78%) |
Jun 27, 2013 | 20.63 | 20.88 | 20.54 | 20.56 | 2,762,131 | +0.07(+0.36%) |
Jun 26, 2013 | 20.50 | 20.58 | 20.39 | 20.49 | 2,447,959 | +0.08(+0.40%) |
Jun 25, 2013 | 20.59 | 20.71 | 20.40 | 20.41 | 2,646,448 | +0.06(+0.28%) |
Jun 24, 2013 | 20.41 | 20.57 | 20.16 | 20.35 | 3,092,090 | -0.18(-0.87%) |
Jun 21, 2013 | 20.68 | 20.73 | 20.29 | 20.53 | 5,080,576 | -0.02(-0.12%) |
Jun 20, 2013 | 20.67 | 20.87 | 20.51 | 20.55 | 5,308,054 | -0.25(-1.21%) |
Jun 19, 2013 | 21.11 | 21.19 | 20.80 | 20.80 | 3,845,387 | -0.29(-1.35%) |
Jun 18, 2013 | 20.78 | 21.12 | 20.76 | 21.09 | 4,836,357 | +0.19(+0.90%) |
Jun 17, 2013 | 20.97 | 21.07 | 20.78 | 20.90 | 3,663,621 | +0.07(+0.35%) |
Jun 14, 2013 | 21.00 | 21.08 | 20.69 | 20.83 | 3,266,495 | -0.12(-0.58%) |
Jun 13, 2013 | 20.70 | 21.02 | 20.67 | 20.95 | 2,872,348 | +0.24(+1.14%) |
Jun 12, 2013 | 20.88 | 21.07 | 20.71 | 20.71 | 4,592,206 | -0.07(-0.31%) |
Jun 11, 2013 | 20.56 | 20.94 | 20.49 | 20.78 | 3,477,513 | +0.04(+0.20%) |
Jun 10, 2013 | 20.42 | 20.89 | 20.42 | 20.74 | 6,838,956 | +0.33(+1.60%) |
Jun 07, 2013 | 20.54 | 20.65 | 20.20 | 20.41 | 5,124,045 | +0.20(+0.97%) |
Jun 06, 2013 | 20.13 | 20.27 | 19.97 | 20.22 | 3,113,892 | +0.06(+0.28%) |
Jun 05, 2013 | 20.45 | 20.49 | 20.12 | 20.16 | 4,174,566 | -0.37(-1.83%) |
Jun 04, 2013 | 20.17 | 20.63 | 20.17 | 20.54 | 5,267,237 | +0.29(+1.45%) |
Jun 03, 2013 | 20.33 | 20.39 | 19.95 | 20.24 | 5,024,766 | -0.13(-0.64%) |
May 31, 2013 | 20.70 | 20.84 | 20.36 | 20.37 | 4,440,622 | -0.40(-1.92%) |
May 30, 2013 | 20.71 | 20.99 | 20.54 | 20.77 | 6,894,680 | +0.11(+0.51%) |
May 29, 2013 | 21.07 | 21.07 | 20.46 | 20.67 | 7,555,863 | +0.45(+2.22%) |
May 28, 2013 | 20.38 | 20.53 | 20.03 | 20.22 | 3,715,896 | -0.01(-0.04%) |
May 24, 2013 | 20.10 | 20.27 | 19.96 | 20.23 | 2,272,936 | -0.04(-0.20%) |
May 23, 2013 | 20.40 | 20.50 | 20.14 | 20.27 | 5,736,955 | -0.32(-1.54%) |
May 22, 2013 | 20.62 | 20.86 | 20.54 | 20.58 | 5,981,746 | +0.04(+0.20%) |
May 21, 2013 | 20.20 | 20.67 | 20.20 | 20.54 | 7,575,597 | +0.41(+2.02%) |
May 20, 2013 | 20.31 | 20.41 | 20.09 | 20.14 | 4,472,064 | -0.15(-0.76%) |
May 17, 2013 | 20.27 | 20.35 | 20.19 | 20.29 | 3,965,008 | +0.06(+0.28%) |
May 16, 2013 | 20.33 | 20.46 | 20.21 | 20.23 | 6,497,224 | -0.12(-0.60%) |
May 15, 2013 | 20.23 | 20.44 | 20.17 | 20.36 | 11,418,688 | +0.35(+1.75%) |
May 13, 2013 | 20.04 | 20.09 | 19.91 | 20.01 | 3,872,217 | -0.12(-0.61%) |
May 10, 2013 | 20.27 | 20.30 | 20.00 | 20.13 | 6,314,804 | -0.11(-0.52%) |
May 09, 2013 | 20.40 | 20.51 | 20.19 | 20.23 | 5,859,330 | -0.11(-0.52%) |
May 08, 2013 | 20.01 | 20.51 | 19.97 | 20.34 | 7,509,354 | +0.33(+1.67%) |
May 07, 2013 | 19.86 | 20.14 | 19.75 | 20.01 | 6,645,463 | +0.41(+2.08%) |
May 06, 2013 | 19.46 | 19.71 | 19.02 | 19.60 | 15,641,609 | -0.68(-3.33%) |
May 03, 2013 | 20.17 | 20.43 | 20.01 | 20.27 | 3,680,534 | +0.26(+1.30%) |
May 02, 2013 | 19.84 | 20.07 | 19.80 | 20.01 | 2,576,015 | +0.20(+0.98%) |