Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 22.86 | 23.30 | 22.84 | 22.86 | 3,581,135 | -0.03(-0.13%) |
Jul 30, 2013 | 22.95 | 23.12 | 22.80 | 22.89 | 2,939,766 | +0.00(+0.00%) |
Jul 29, 2013 | 23.08 | 23.20 | 22.87 | 22.89 | 1,749,694 | -0.26(-1.12%) |
Jul 26, 2013 | 22.90 | 23.23 | 22.88 | 23.15 | 3,272,653 | +0.11(+0.48%) |
Jul 25, 2013 | 22.93 | 23.45 | 22.83 | 23.04 | 3,612,806 | -0.03(-0.13%) |
Jul 24, 2013 | 23.15 | 23.20 | 22.85 | 23.07 | 2,396,635 | +0.00(+0.00%) |
Jul 23, 2013 | 23.26 | 23.45 | 23.01 | 23.07 | 2,415,762 | -0.14(-0.60%) |
Jul 22, 2013 | 23.36 | 23.32 | 22.99 | 23.21 | 2,622,900 | -0.11(-0.47%) |
Jul 19, 2013 | 23.01 | 23.39 | 22.88 | 23.32 | 2,808,891 | +0.31(+1.35%) |
Jul 18, 2013 | 22.62 | 23.05 | 22.60 | 23.01 | 2,473,221 | +0.41(+1.81%) |
Jul 17, 2013 | 22.56 | 22.79 | 22.28 | 22.60 | 1,693,632 | +0.09(+0.40%) |
Jul 16, 2013 | 22.75 | 22.85 | 22.29 | 22.51 | 3,347,997 | -0.35(-1.53%) |
Jul 15, 2013 | 22.55 | 22.91 | 22.48 | 22.86 | 2,622,431 | +0.32(+1.42%) |
Jul 12, 2013 | 22.36 | 22.59 | 22.34 | 22.54 | 2,444,508 | +0.12(+0.54%) |
Jul 11, 2013 | 22.18 | 22.50 | 22.18 | 22.42 | 3,785,870 | +0.56(+2.56%) |
Jul 10, 2013 | 22.11 | 22.29 | 21.66 | 21.86 | 3,913,983 | -0.10(-0.46%) |
Jul 09, 2013 | 21.46 | 22.17 | 21.32 | 21.96 | 4,186,459 | +0.64(+3.00%) |
Jul 08, 2013 | 21.05 | 21.32 | 20.98 | 21.32 | 2,669,517 | +0.32(+1.52%) |
Jul 05, 2013 | 21.11 | 21.11 | 20.74 | 21.00 | 1,744,443 | +0.06(+0.29%) |
Jul 03, 2013 | 21.16 | 21.21 | 20.81 | 20.94 | 1,553,077 | -0.35(-1.64%) |
Jul 02, 2013 | 21.09 | 21.38 | 21.03 | 21.29 | 4,405,337 | +0.14(+0.66%) |
Jul 01, 2013 | 21.06 | 21.40 | 21.02 | 21.15 | 1,933,961 | +0.12(+0.57%) |
Jun 28, 2013 | 21.10 | 21.30 | 20.85 | 21.03 | 3,845,141 | -0.17(-0.80%) |
Jun 27, 2013 | 21.28 | 21.68 | 21.18 | 21.20 | 2,798,954 | +0.04(+0.19%) |
Jun 26, 2013 | 21.05 | 21.29 | 20.96 | 21.16 | 2,716,425 | +0.26(+1.24%) |
Jun 25, 2013 | 21.22 | 21.32 | 20.71 | 20.90 | 4,870,358 | -0.07(-0.33%) |
Jun 24, 2013 | 20.48 | 21.21 | 20.15 | 20.97 | 7,414,348 | +0.17(+0.82%) |
Jun 21, 2013 | 21.39 | 21.44 | 20.61 | 20.80 | 7,408,046 | -0.48(-2.26%) |
Jun 20, 2013 | 22.41 | 22.42 | 21.16 | 21.28 | 9,482,494 | -1.39(-6.13%) |
Jun 19, 2013 | 23.48 | 23.49 | 22.67 | 22.67 | 4,901,435 | -0.78(-3.33%) |
Jun 18, 2013 | 23.44 | 23.46 | 23.15 | 23.45 | 2,139,900 | +0.06(+0.26%) |
Jun 17, 2013 | 22.96 | 23.47 | 22.90 | 23.39 | 3,603,523 | +0.53(+2.32%) |
Jun 14, 2013 | 22.91 | 23.27 | 22.78 | 22.86 | 2,392,229 | -0.07(-0.31%) |
Jun 13, 2013 | 22.69 | 23.06 | 22.68 | 22.93 | 5,420,285 | +0.20(+0.88%) |
Jun 12, 2013 | 22.97 | 23.59 | 22.70 | 22.73 | 4,757,076 | -0.62(-2.66%) |
Jun 11, 2013 | 23.31 | 23.68 | 23.09 | 23.35 | 2,650,084 | -0.21(-0.89%) |
Jun 10, 2013 | 23.79 | 23.88 | 23.42 | 23.56 | 2,755,265 | -0.14(-0.59%) |
Jun 07, 2013 | 23.01 | 23.91 | 22.99 | 23.70 | 5,438,099 | +0.80(+3.49%) |
Jun 06, 2013 | 22.65 | 22.93 | 22.41 | 22.90 | 3,930,261 | +0.29(+1.28%) |
Jun 05, 2013 | 23.07 | 23.13 | 22.60 | 22.61 | 2,947,983 | -0.60(-2.59%) |
Jun 04, 2013 | 23.50 | 23.56 | 22.87 | 23.21 | 3,844,117 | -0.31(-1.32%) |
Jun 03, 2013 | 23.57 | 23.60 | 22.97 | 23.52 | 5,421,066 | -0.05(-0.21%) |
May 31, 2013 | 23.43 | 23.93 | 23.33 | 23.57 | 5,194,046 | +0.00(+0.00%) |
May 30, 2013 | 23.45 | 23.79 | 23.45 | 23.57 | 2,263,027 | +0.13(+0.55%) |
May 29, 2013 | 23.51 | 23.68 | 23.22 | 23.44 | 3,404,456 | -0.24(-1.01%) |
May 28, 2013 | 23.83 | 24.30 | 23.65 | 23.68 | 4,568,202 | +0.09(+0.38%) |
May 24, 2013 | 23.48 | 23.75 | 23.35 | 23.59 | 1,974,816 | -0.04(-0.17%) |
May 23, 2013 | 23.46 | 23.82 | 23.21 | 23.63 | 3,263,303 | -0.13(-0.55%) |
May 22, 2013 | 23.91 | 24.53 | 23.65 | 23.76 | 3,976,838 | -0.19(-0.79%) |
May 21, 2013 | 24.24 | 24.43 | 23.92 | 23.95 | 2,784,002 | -0.25(-1.03%) |
May 20, 2013 | 23.99 | 24.43 | 23.93 | 24.20 | 4,239,045 | +0.18(+0.75%) |
May 17, 2013 | 23.57 | 24.03 | 23.52 | 24.02 | 3,049,539 | +0.59(+2.52%) |
May 16, 2013 | 23.62 | 23.70 | 23.36 | 23.43 | 2,208,596 | -0.31(-1.31%) |
May 15, 2013 | 23.62 | 23.79 | 23.45 | 23.74 | 2,997,308 | +0.42(+1.80%) |
May 13, 2013 | 23.37 | 23.48 | 23.20 | 23.32 | 1,404,333 | -0.07(-0.30%) |
May 10, 2013 | 23.29 | 23.45 | 23.14 | 23.39 | 2,718,284 | +0.11(+0.47%) |
May 09, 2013 | 23.51 | 23.53 | 23.23 | 23.28 | 2,437,073 | -0.23(-0.98%) |
May 08, 2013 | 23.27 | 23.51 | 23.24 | 23.51 | 2,157,355 | +0.22(+0.94%) |
May 07, 2013 | 23.17 | 23.42 | 23.14 | 23.29 | 2,313,522 | +0.14(+0.60%) |
May 06, 2013 | 23.23 | 23.43 | 23.06 | 23.15 | 2,916,484 | -0.09(-0.39%) |
May 03, 2013 | 23.24 | 23.48 | 23.07 | 23.24 | 2,777,747 | +0.17(+0.74%) |
May 02, 2013 | 22.82 | 23.27 | 22.66 | 23.07 | 5,730,500 | +0.28(+1.23%) |