Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 20.64 | 21.37 | 20.59 | 21.18 | 5,652,375 | +0.53(+2.56%) |
Jul 30, 2013 | 20.34 | 20.75 | 20.15 | 20.65 | 5,475,072 | +0.34(+1.66%) |
Jul 29, 2013 | 20.76 | 20.90 | 20.19 | 20.31 | 3,930,387 | -0.56(-2.66%) |
Jul 26, 2013 | 20.90 | 20.99 | 20.64 | 20.87 | 2,345,871 | -0.20(-0.94%) |
Jul 25, 2013 | 20.65 | 21.07 | 20.64 | 21.06 | 3,215,548 | +0.42(+2.05%) |
Jul 24, 2013 | 20.66 | 20.85 | 20.49 | 20.64 | 3,235,957 | +0.00(+0.00%) |
Jul 23, 2013 | 20.70 | 20.75 | 20.55 | 20.64 | 3,211,777 | -0.05(-0.24%) |
Jul 22, 2013 | 20.37 | 20.71 | 20.16 | 20.69 | 3,317,974 | +0.30(+1.48%) |
Jul 19, 2013 | 20.36 | 20.42 | 20.10 | 20.39 | 4,436,737 | +0.11(+0.56%) |
Jul 18, 2013 | 20.14 | 20.42 | 19.92 | 20.28 | 5,071,433 | +0.18(+0.88%) |
Jul 17, 2013 | 20.56 | 20.63 | 20.05 | 20.10 | 4,143,837 | -0.41(-1.99%) |
Jul 16, 2013 | 20.84 | 20.90 | 20.28 | 20.51 | 4,476,602 | -0.32(-1.55%) |
Jul 15, 2013 | 20.94 | 21.06 | 20.74 | 20.83 | 4,831,351 | -0.09(-0.44%) |
Jul 12, 2013 | 20.68 | 21.05 | 20.45 | 20.92 | 10,577,574 | +0.25(+1.19%) |
Jul 11, 2013 | 20.29 | 20.75 | 20.21 | 20.68 | 7,922,192 | +0.64(+3.20%) |
Jul 10, 2013 | 20.78 | 20.78 | 19.73 | 20.04 | 15,346,576 | -0.89(-4.24%) |
Jul 09, 2013 | 21.16 | 21.36 | 20.80 | 20.92 | 7,810,101 | -0.20(-0.97%) |
Jul 08, 2013 | 21.07 | 21.33 | 20.97 | 21.13 | 8,138,286 | +0.20(+0.98%) |
Jul 05, 2013 | 20.73 | 21.01 | 20.52 | 20.92 | 5,791,278 | +0.22(+1.05%) |
Jul 03, 2013 | 20.37 | 20.79 | 20.25 | 20.71 | 6,187,928 | +0.51(+2.54%) |
Jul 02, 2013 | 20.91 | 20.92 | 19.78 | 20.19 | 10,279,602 | -0.74(-3.53%) |
Jul 01, 2013 | 19.64 | 21.05 | 19.51 | 20.93 | 17,060,010 | +1.70(+8.82%) |
Jun 28, 2013 | 19.49 | 19.68 | 19.23 | 19.23 | 5,838,047 | -0.36(-1.83%) |
Jun 27, 2013 | 19.28 | 19.65 | 19.26 | 19.59 | 4,577,527 | +0.39(+2.05%) |
Jun 26, 2013 | 18.93 | 19.21 | 18.66 | 19.20 | 4,646,505 | +0.38(+2.02%) |
Jun 25, 2013 | 18.73 | 18.98 | 18.52 | 18.82 | 7,321,097 | +0.30(+1.60%) |
Jun 24, 2013 | 18.55 | 18.69 | 18.21 | 18.52 | 4,726,362 | -0.32(-1.68%) |
Jun 21, 2013 | 18.78 | 19.12 | 18.62 | 18.84 | 9,719,547 | +0.13(+0.68%) |
Jun 20, 2013 | 19.14 | 19.28 | 18.49 | 18.71 | 6,258,073 | -0.75(-3.87%) |
Jun 19, 2013 | 19.64 | 19.78 | 19.45 | 19.47 | 5,505,418 | -0.28(-1.43%) |
Jun 18, 2013 | 19.28 | 19.85 | 18.93 | 19.75 | 7,208,651 | +0.46(+2.37%) |
Jun 17, 2013 | 19.02 | 19.34 | 18.98 | 19.29 | 6,067,116 | +0.38(+2.01%) |
Jun 14, 2013 | 19.41 | 19.64 | 18.74 | 18.91 | 8,274,431 | -0.49(-2.50%) |
Jun 13, 2013 | 18.85 | 19.42 | 18.85 | 19.40 | 8,815,238 | +0.48(+2.53%) |
Jun 12, 2013 | 19.65 | 19.66 | 18.83 | 18.92 | 7,811,244 | -0.71(-3.62%) |
Jun 11, 2013 | 19.42 | 19.76 | 19.30 | 19.63 | 8,874,715 | -0.11(-0.53%) |
Jun 10, 2013 | 19.27 | 19.86 | 19.21 | 19.73 | 6,887,159 | +0.48(+2.48%) |
Jun 07, 2013 | 19.46 | 19.53 | 19.09 | 19.26 | 4,966,549 | -0.11(-0.54%) |
Jun 06, 2013 | 18.90 | 19.38 | 18.76 | 19.36 | 6,946,418 | +0.41(+2.18%) |
Jun 05, 2013 | 19.02 | 19.53 | 18.91 | 18.95 | 11,941,029 | -0.22(-1.13%) |
Jun 04, 2013 | 19.04 | 19.61 | 18.98 | 19.17 | 9,980,928 | +0.03(+0.15%) |
Jun 03, 2013 | 19.75 | 19.84 | 18.78 | 19.14 | 14,891,483 | -0.13(-0.69%) |
May 31, 2013 | 19.30 | 19.77 | 19.24 | 19.27 | 14,616,403 | -0.13(-0.68%) |
May 30, 2013 | 18.99 | 19.70 | 18.99 | 19.40 | 15,435,732 | +0.49(+2.59%) |
May 29, 2013 | 18.53 | 18.96 | 18.44 | 18.91 | 10,245,243 | +0.22(+1.16%) |
May 28, 2013 | 18.37 | 18.73 | 18.34 | 18.70 | 10,420,164 | +0.49(+2.69%) |
May 24, 2013 | 18.27 | 18.42 | 17.94 | 18.21 | 5,919,184 | -0.18(-0.99%) |
May 23, 2013 | 17.77 | 18.42 | 17.70 | 18.39 | 7,607,833 | +0.45(+2.50%) |
May 22, 2013 | 17.93 | 18.49 | 17.68 | 17.94 | 13,862,129 | +0.01(+0.04%) |
May 21, 2013 | 18.25 | 18.88 | 17.61 | 17.93 | 29,905,198 | -0.82(-4.36%) |
May 20, 2013 | 18.81 | 19.14 | 18.51 | 18.75 | 11,266,361 | -0.06(-0.33%) |
May 17, 2013 | 18.11 | 18.86 | 18.10 | 18.82 | 8,445,129 | +0.70(+3.86%) |
May 16, 2013 | 18.29 | 18.37 | 17.98 | 18.12 | 5,179,682 | -0.35(-1.89%) |
May 15, 2013 | 18.53 | 18.64 | 18.10 | 18.47 | 7,978,228 | +0.76(+4.31%) |
May 13, 2013 | 17.82 | 17.86 | 17.56 | 17.70 | 4,895,560 | -0.04(-0.24%) |
May 10, 2013 | 17.94 | 17.97 | 17.47 | 17.75 | 5,984,117 | -0.16(-0.90%) |
May 09, 2013 | 17.83 | 18.28 | 17.80 | 17.91 | 6,428,016 | +0.06(+0.35%) |
May 08, 2013 | 18.19 | 18.48 | 17.76 | 17.84 | 8,557,420 | -0.43(-2.34%) |
May 07, 2013 | 18.44 | 18.50 | 18.19 | 18.27 | 5,231,872 | -0.15(-0.83%) |
May 06, 2013 | 18.51 | 18.60 | 18.12 | 18.42 | 6,668,288 | -0.13(-0.68%) |
May 03, 2013 | 18.50 | 18.57 | 18.24 | 18.55 | 7,305,431 | +0.18(+0.99%) |
May 02, 2013 | 18.12 | 18.44 | 18.07 | 18.37 | 6,280,304 | +0.25(+1.39%) |