Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 22.12 | 22.23 | 21.99 | 22.00 | 2,160,873 | -0.11(-0.50%) |
Jul 30, 2013 | 22.32 | 22.35 | 22.09 | 22.11 | 2,422,703 | -0.30(-1.35%) |
Jul 29, 2013 | 22.27 | 22.45 | 22.26 | 22.41 | 5,059,466 | +0.09(+0.39%) |
Jul 26, 2013 | 22.27 | 22.37 | 22.20 | 22.32 | 1,987,890 | -0.06(-0.25%) |
Jul 25, 2013 | 22.24 | 22.40 | 22.24 | 22.38 | 1,117,490 | +0.14(+0.61%) |
Jul 24, 2013 | 22.49 | 22.51 | 22.17 | 22.24 | 1,759,406 | -0.19(-0.85%) |
Jul 23, 2013 | 22.45 | 22.53 | 22.39 | 22.43 | 7,366,736 | +0.05(+0.21%) |
Jul 22, 2013 | 22.30 | 22.43 | 22.22 | 22.39 | 1,155,598 | +0.17(+0.75%) |
Jul 19, 2013 | 22.04 | 22.23 | 22.04 | 22.22 | 1,071,451 | +0.11(+0.50%) |
Jul 18, 2013 | 21.89 | 22.15 | 21.89 | 22.11 | 1,492,743 | +0.21(+0.98%) |
Jul 17, 2013 | 21.87 | 21.98 | 21.81 | 21.89 | 2,052,943 | +0.04(+0.18%) |
Jul 16, 2013 | 21.80 | 21.87 | 21.73 | 21.85 | 2,091,018 | +0.06(+0.29%) |
Jul 15, 2013 | 21.80 | 21.86 | 21.73 | 21.79 | 4,968,383 | +0.10(+0.48%) |
Jul 12, 2013 | 21.80 | 21.85 | 21.63 | 21.69 | 1,390,243 | -0.10(-0.47%) |
Jul 11, 2013 | 21.53 | 21.80 | 21.53 | 21.79 | 3,147,874 | +0.62(+2.93%) |
Jul 10, 2013 | 21.17 | 21.28 | 21.10 | 21.17 | 2,104,961 | +0.02(+0.08%) |
Jul 09, 2013 | 21.06 | 21.16 | 20.90 | 21.15 | 1,387,395 | +0.25(+1.18%) |
Jul 08, 2013 | 20.83 | 20.94 | 20.83 | 20.91 | 1,036,480 | +0.18(+0.85%) |
Jul 05, 2013 | 20.82 | 20.83 | 20.58 | 20.73 | 1,130,053 | -0.06(-0.27%) |
Jul 03, 2013 | 20.80 | 20.86 | 20.75 | 20.79 | 1,428,442 | -0.06(-0.27%) |
Jul 02, 2013 | 20.81 | 20.94 | 20.75 | 20.84 | 2,632,855 | -0.03(-0.15%) |
Jul 01, 2013 | 20.94 | 21.04 | 20.84 | 20.87 | 7,182,010 | +0.06(+0.27%) |
Jun 28, 2013 | 20.67 | 20.99 | 20.65 | 20.82 | 3,170,027 | +0.04(+0.19%) |
Jun 27, 2013 | 20.77 | 20.86 | 20.71 | 20.78 | 2,463,001 | +0.08(+0.40%) |
Jun 26, 2013 | 20.73 | 20.74 | 20.62 | 20.70 | 2,762,776 | +0.09(+0.42%) |
Jun 25, 2013 | 20.45 | 20.63 | 20.36 | 20.61 | 2,259,817 | +0.22(+1.08%) |
Jun 24, 2013 | 20.36 | 20.55 | 20.22 | 20.39 | 3,022,990 | -0.32(-1.54%) |
Jun 21, 2013 | 20.73 | 20.79 | 20.54 | 20.71 | 4,053,810 | -0.08(-0.40%) |
Jun 20, 2013 | 21.06 | 21.07 | 20.74 | 20.79 | 5,130,135 | -0.71(-3.29%) |
Jun 19, 2013 | 21.84 | 21.85 | 21.45 | 21.50 | 4,924,981 | -0.31(-1.44%) |
Jun 18, 2013 | 21.62 | 21.88 | 21.62 | 21.81 | 1,613,377 | +0.09(+0.40%) |
Jun 17, 2013 | 21.66 | 21.77 | 21.66 | 21.73 | 3,788,058 | +0.18(+0.84%) |
Jun 14, 2013 | 21.70 | 21.78 | 21.52 | 21.55 | 1,390,848 | -0.20(-0.91%) |
Jun 13, 2013 | 21.34 | 21.78 | 21.29 | 21.74 | 1,997,900 | +0.43(+1.99%) |
Jun 12, 2013 | 21.70 | 21.70 | 21.29 | 21.32 | 4,060,215 | -0.24(-1.10%) |
Jun 11, 2013 | 21.60 | 21.74 | 21.51 | 21.55 | 2,216,897 | -0.28(-1.26%) |
Jun 10, 2013 | 21.77 | 21.87 | 21.67 | 21.83 | 1,602,668 | +0.06(+0.29%) |
Jun 07, 2013 | 21.81 | 21.83 | 21.65 | 21.77 | 3,905,703 | +0.06(+0.29%) |
Jun 06, 2013 | 21.56 | 21.72 | 21.49 | 21.70 | 4,622,221 | +0.13(+0.62%) |
Jun 05, 2013 | 21.82 | 21.84 | 21.55 | 21.57 | 3,453,915 | -0.30(-1.37%) |
Jun 04, 2013 | 21.92 | 21.99 | 21.80 | 21.87 | 1,746,527 | -0.17(-0.79%) |
Jun 03, 2013 | 21.99 | 22.10 | 21.92 | 22.04 | 3,736,151 | +0.22(+1.01%) |
May 31, 2013 | 22.16 | 22.16 | 21.82 | 21.82 | 2,431,438 | -0.44(-1.98%) |
May 30, 2013 | 22.14 | 22.29 | 22.09 | 22.26 | 2,174,287 | +0.13(+0.57%) |
May 29, 2013 | 21.90 | 22.15 | 21.90 | 22.14 | 1,782,450 | +0.09(+0.39%) |
May 28, 2013 | 22.14 | 22.19 | 22.02 | 22.05 | 3,843,881 | +0.02(+0.07%) |
May 24, 2013 | 21.81 | 22.04 | 21.81 | 22.03 | 1,273,608 | -0.02(-0.07%) |
May 23, 2013 | 21.97 | 22.10 | 21.86 | 22.05 | 3,011,013 | -0.05(-0.25%) |
May 22, 2013 | 22.27 | 22.51 | 22.04 | 22.10 | 3,284,401 | -0.14(-0.64%) |
May 21, 2013 | 22.07 | 22.44 | 22.03 | 22.25 | 3,489,511 | +0.02(+0.11%) |
May 20, 2013 | 21.92 | 22.26 | 21.92 | 22.22 | 1,801,903 | +0.24(+1.11%) |
May 17, 2013 | 21.85 | 22.03 | 21.72 | 21.98 | 4,692,791 | +0.01(+0.04%) |
May 16, 2013 | 21.87 | 22.20 | 21.87 | 21.97 | 1,786,799 | -0.02(-0.07%) |
May 15, 2013 | 22.07 | 22.11 | 21.91 | 21.99 | 1,786,316 | -0.24(-1.10%) |
May 13, 2013 | 22.26 | 22.40 | 22.14 | 22.23 | 2,863,971 | -0.05(-0.25%) |
May 10, 2013 | 22.17 | 22.30 | 22.11 | 22.29 | 1,345,963 | -0.02(-0.11%) |
May 09, 2013 | 22.45 | 22.52 | 22.25 | 22.31 | 3,162,389 | -0.20(-0.91%) |
May 08, 2013 | 22.22 | 22.55 | 22.22 | 22.51 | 4,332,977 | +0.31(+1.38%) |
May 07, 2013 | 22.14 | 22.26 | 22.10 | 22.21 | 2,491,507 | +0.09(+0.43%) |
May 06, 2013 | 22.11 | 22.18 | 22.07 | 22.11 | 1,772,382 | +0.07(+0.32%) |
May 03, 2013 | 22.07 | 22.15 | 22.04 | 22.04 | 1,572,693 | +0.12(+0.54%) |
May 02, 2013 | 21.88 | 22.02 | 21.77 | 21.92 | 4,494,892 | +0.07(+0.32%) |