Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 23.13 | 23.16 | 22.66 | 22.85 | 4,434,385 | -0.30(-1.31%) |
Jul 30, 2013 | 23.32 | 23.53 | 23.03 | 23.16 | 3,022,713 | -0.01(-0.03%) |
Jul 29, 2013 | 23.09 | 23.24 | 23.06 | 23.16 | 3,531,607 | -0.05(-0.20%) |
Jul 26, 2013 | 22.93 | 23.21 | 22.84 | 23.21 | 2,421,451 | +0.15(+0.64%) |
Jul 25, 2013 | 22.80 | 23.07 | 22.80 | 23.06 | 2,065,481 | +0.19(+0.83%) |
Jul 24, 2013 | 23.30 | 23.30 | 22.72 | 22.87 | 2,332,461 | -0.44(-1.89%) |
Jul 23, 2013 | 23.11 | 23.41 | 23.03 | 23.31 | 2,828,696 | +0.19(+0.82%) |
Jul 22, 2013 | 23.20 | 23.26 | 23.09 | 23.12 | 1,437,840 | -0.02(-0.09%) |
Jul 19, 2013 | 23.20 | 23.24 | 22.99 | 23.14 | 2,936,370 | +0.04(+0.18%) |
Jul 18, 2013 | 22.65 | 23.13 | 22.65 | 23.10 | 2,769,336 | +0.37(+1.64%) |
Jul 17, 2013 | 22.88 | 22.91 | 22.65 | 22.73 | 1,395,955 | -0.03(-0.12%) |
Jul 16, 2013 | 22.94 | 22.99 | 22.72 | 22.76 | 3,149,494 | -0.18(-0.77%) |
Jul 15, 2013 | 22.38 | 22.93 | 22.34 | 22.93 | 3,297,774 | +0.51(+2.26%) |
Jul 12, 2013 | 22.33 | 22.46 | 22.20 | 22.43 | 2,332,075 | +0.09(+0.39%) |
Jul 11, 2013 | 22.17 | 22.38 | 22.04 | 22.34 | 4,100,730 | +0.42(+1.91%) |
Jul 10, 2013 | 21.83 | 21.97 | 21.68 | 21.92 | 2,787,872 | +0.09(+0.43%) |
Jul 09, 2013 | 21.92 | 22.04 | 21.80 | 21.82 | 3,429,677 | +0.00(+0.00%) |
Jul 08, 2013 | 21.52 | 21.90 | 21.51 | 21.82 | 3,794,854 | +0.41(+1.93%) |
Jul 05, 2013 | 21.56 | 21.59 | 21.18 | 21.41 | 3,148,429 | -0.09(-0.44%) |
Jul 03, 2013 | 21.45 | 21.61 | 21.38 | 21.51 | 1,631,929 | -0.03(-0.13%) |
Jul 02, 2013 | 21.51 | 21.71 | 21.41 | 21.53 | 4,312,035 | -0.01(-0.03%) |
Jul 01, 2013 | 22.16 | 22.22 | 21.51 | 21.54 | 5,252,959 | -0.55(-2.48%) |
Jun 28, 2013 | 22.16 | 22.35 | 21.93 | 22.09 | 13,180,834 | +0.01(+0.03%) |
Jun 27, 2013 | 22.32 | 22.44 | 22.03 | 22.08 | 3,675,430 | -0.17(-0.76%) |
Jun 26, 2013 | 21.99 | 22.32 | 21.92 | 22.25 | 4,380,087 | +0.42(+1.92%) |
Jun 25, 2013 | 21.69 | 21.93 | 21.49 | 21.83 | 3,388,701 | +0.29(+1.35%) |
Jun 24, 2013 | 21.28 | 21.73 | 21.03 | 21.54 | 4,442,935 | +0.12(+0.57%) |
Jun 21, 2013 | 21.28 | 21.48 | 20.98 | 21.42 | 6,288,643 | +0.31(+1.47%) |
Jun 20, 2013 | 21.76 | 21.81 | 21.05 | 21.11 | 6,080,884 | -0.77(-3.52%) |
Jun 19, 2013 | 22.38 | 22.46 | 21.88 | 21.88 | 3,360,965 | -0.57(-2.53%) |
Jun 18, 2013 | 22.30 | 22.47 | 22.23 | 22.45 | 2,947,342 | +0.14(+0.64%) |
Jun 17, 2013 | 22.18 | 22.42 | 22.12 | 22.30 | 4,631,791 | +0.24(+1.07%) |
Jun 14, 2013 | 22.03 | 22.24 | 22.02 | 22.07 | 2,362,938 | +0.03(+0.15%) |
Jun 13, 2013 | 21.68 | 22.06 | 21.68 | 22.03 | 4,293,839 | +0.34(+1.59%) |
Jun 12, 2013 | 22.02 | 22.09 | 21.62 | 21.69 | 4,620,270 | -0.22(-1.02%) |
Jun 11, 2013 | 21.82 | 22.06 | 21.79 | 21.91 | 2,676,769 | -0.07(-0.31%) |
Jun 10, 2013 | 22.15 | 22.16 | 21.90 | 21.98 | 3,211,061 | -0.12(-0.55%) |
Jun 07, 2013 | 22.12 | 22.27 | 21.88 | 22.10 | 3,243,492 | -0.01(-0.06%) |
Jun 06, 2013 | 21.74 | 22.11 | 21.71 | 22.11 | 4,264,960 | +0.39(+1.81%) |
Jun 05, 2013 | 21.99 | 21.99 | 21.64 | 21.72 | 6,354,595 | -0.24(-1.11%) |
Jun 04, 2013 | 22.09 | 22.11 | 21.84 | 21.97 | 5,968,035 | -0.17(-0.76%) |
Jun 03, 2013 | 22.09 | 22.30 | 21.80 | 22.13 | 5,812,127 | +0.03(+0.15%) |
May 31, 2013 | 22.22 | 22.50 | 22.10 | 22.10 | 5,369,599 | -0.21(-0.93%) |
May 30, 2013 | 22.37 | 22.75 | 22.29 | 22.31 | 4,314,682 | +0.03(+0.15%) |
May 29, 2013 | 22.60 | 22.63 | 21.98 | 22.27 | 4,960,773 | -0.48(-2.12%) |
May 28, 2013 | 22.91 | 23.25 | 22.65 | 22.75 | 6,522,574 | +0.09(+0.38%) |
May 24, 2013 | 22.68 | 22.76 | 22.53 | 22.67 | 2,834,589 | -0.11(-0.47%) |
May 23, 2013 | 22.77 | 22.87 | 22.41 | 22.77 | 3,178,729 | -0.17(-0.73%) |
May 22, 2013 | 23.24 | 23.49 | 22.82 | 22.94 | 4,369,004 | -0.31(-1.35%) |
May 21, 2013 | 23.30 | 23.39 | 23.00 | 23.26 | 4,376,655 | -0.05(-0.20%) |
May 20, 2013 | 23.44 | 23.51 | 23.22 | 23.30 | 2,467,846 | -0.15(-0.66%) |
May 17, 2013 | 23.24 | 23.47 | 23.17 | 23.46 | 4,025,119 | +0.28(+1.21%) |
May 16, 2013 | 23.30 | 23.36 | 23.12 | 23.18 | 2,817,383 | -0.16(-0.69%) |
May 15, 2013 | 23.24 | 23.52 | 23.07 | 23.34 | 3,667,643 | +0.21(+0.93%) |
May 13, 2013 | 23.17 | 23.34 | 22.97 | 23.12 | 3,079,688 | -0.16(-0.69%) |
May 10, 2013 | 23.29 | 23.31 | 23.09 | 23.28 | 2,338,033 | -0.01(-0.03%) |
May 09, 2013 | 23.62 | 23.68 | 23.22 | 23.29 | 4,077,545 | -0.33(-1.39%) |
May 08, 2013 | 23.90 | 24.04 | 23.47 | 23.62 | 4,807,734 | -0.33(-1.40%) |
May 07, 2013 | 23.76 | 24.00 | 23.66 | 23.95 | 4,904,662 | +0.25(+1.07%) |
May 06, 2013 | 24.23 | 24.27 | 23.70 | 23.70 | 3,951,819 | -0.58(-2.37%) |
May 03, 2013 | 24.47 | 24.43 | 24.21 | 24.27 | 5,037,185 | -0.12(-0.49%) |
May 02, 2013 | 24.53 | 24.55 | 24.28 | 24.39 | 3,953,832 | -0.08(-0.33%) |