Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 21.20 | 21.49 | 20.72 | 21.04 | 7,249,127 | -0.59(-2.73%) |
Jul 30, 2013 | 21.48 | 21.78 | 21.48 | 21.63 | 2,663,404 | +0.39(+1.84%) |
Jul 29, 2013 | 21.05 | 21.40 | 20.98 | 21.24 | 2,781,031 | -0.34(-1.58%) |
Jul 26, 2013 | 21.59 | 21.65 | 21.43 | 21.58 | 1,742,760 | -0.53(-2.40%) |
Jul 25, 2013 | 22.01 | 22.15 | 21.77 | 22.11 | 2,146,755 | -0.70(-3.07%) |
Jul 24, 2013 | 23.04 | 23.05 | 22.68 | 22.81 | 1,327,152 | -0.20(-0.87%) |
Jul 23, 2013 | 23.01 | 23.10 | 22.90 | 23.01 | 2,485,940 | +0.42(+1.86%) |
Jul 22, 2013 | 22.30 | 22.68 | 22.11 | 22.59 | 3,804,408 | +0.48(+2.17%) |
Jul 19, 2013 | 22.03 | 22.17 | 21.92 | 22.11 | 1,647,316 | -0.03(-0.14%) |
Jul 18, 2013 | 22.10 | 22.18 | 21.98 | 22.14 | 1,402,361 | +0.02(+0.09%) |
Jul 17, 2013 | 22.17 | 22.19 | 22.05 | 22.12 | 1,923,113 | +0.16(+0.73%) |
Jul 16, 2013 | 22.15 | 22.22 | 21.93 | 21.96 | 1,608,384 | -0.28(-1.26%) |
Jul 15, 2013 | 22.25 | 22.30 | 22.17 | 22.24 | 1,284,018 | +0.05(+0.23%) |
Jul 12, 2013 | 21.98 | 22.19 | 21.93 | 22.19 | 1,065,716 | -0.01(-0.05%) |
Jul 11, 2013 | 22.11 | 22.25 | 22.05 | 22.20 | 1,605,354 | +0.43(+1.98%) |
Jul 10, 2013 | 21.68 | 21.93 | 21.67 | 21.77 | 1,034,812 | -0.01(-0.05%) |
Jul 09, 2013 | 21.78 | 21.89 | 21.71 | 21.78 | 1,233,262 | +0.17(+0.79%) |
Jul 08, 2013 | 21.54 | 21.70 | 21.53 | 21.61 | 1,502,053 | -0.15(-0.69%) |
Jul 05, 2013 | 21.88 | 21.94 | 21.51 | 21.76 | 1,508,699 | +0.11(+0.51%) |
Jul 03, 2013 | 21.38 | 21.66 | 21.38 | 21.65 | 1,091,056 | -0.16(-0.73%) |
Jul 02, 2013 | 21.85 | 22.10 | 21.72 | 21.81 | 2,563,740 | +0.34(+1.58%) |
Jul 01, 2013 | 21.50 | 21.69 | 21.28 | 21.47 | 2,158,631 | +0.28(+1.32%) |
Jun 28, 2013 | 21.10 | 21.41 | 21.06 | 21.19 | 3,036,095 | -0.01(-0.05%) |
Jun 27, 2013 | 20.95 | 21.24 | 20.91 | 21.20 | 2,746,407 | +0.36(+1.73%) |
Jun 26, 2013 | 20.71 | 20.90 | 20.68 | 20.84 | 2,441,214 | +0.44(+2.16%) |
Jun 25, 2013 | 20.33 | 20.46 | 20.13 | 20.40 | 1,874,187 | +0.46(+2.31%) |
Jun 24, 2013 | 20.38 | 20.12 | 19.64 | 19.94 | 2,744,610 | -0.44(-2.16%) |
Jun 21, 2013 | 20.48 | 20.50 | 19.97 | 20.38 | 3,705,227 | +0.34(+1.70%) |
Jun 20, 2013 | 20.61 | 20.62 | 19.95 | 20.04 | 5,460,357 | -0.45(-2.20%) |
Jun 19, 2013 | 21.13 | 21.17 | 20.49 | 20.49 | 5,014,147 | -0.91(-4.25%) |
Jun 18, 2013 | 21.56 | 21.60 | 21.28 | 21.40 | 4,597,988 | +0.68(+3.28%) |
Jun 17, 2013 | 20.55 | 21.05 | 20.50 | 20.72 | 8,074,382 | +0.84(+4.23%) |
Jun 14, 2013 | 20.28 | 20.41 | 19.69 | 19.88 | 6,001,848 | -1.15(-5.47%) |
Jun 13, 2013 | 20.73 | 21.06 | 20.27 | 21.03 | 10,546,475 | +0.75(+3.70%) |
Jun 12, 2013 | 20.63 | 20.66 | 20.18 | 20.28 | 3,401,489 | -0.02(-0.10%) |
Jun 11, 2013 | 20.59 | 20.60 | 20.14 | 20.30 | 4,832,034 | +0.19(+0.94%) |
Jun 10, 2013 | 20.28 | 20.36 | 20.03 | 20.11 | 3,096,431 | +0.55(+2.81%) |
Jun 07, 2013 | 19.34 | 19.66 | 19.09 | 19.56 | 3,860,320 | +0.60(+3.16%) |
Jun 06, 2013 | 18.85 | 19.03 | 18.59 | 18.96 | 4,586,496 | -0.04(-0.21%) |
Jun 05, 2013 | 19.34 | 19.48 | 18.94 | 19.00 | 5,199,496 | -0.82(-4.14%) |
Jun 04, 2013 | 20.10 | 20.20 | 19.57 | 19.82 | 4,072,438 | +0.28(+1.43%) |
Jun 03, 2013 | 19.40 | 19.55 | 18.91 | 19.54 | 7,272,622 | -0.61(-3.03%) |
May 31, 2013 | 20.18 | 20.45 | 20.14 | 20.15 | 4,174,440 | -0.69(-3.31%) |
May 30, 2013 | 20.12 | 21.51 | 20.11 | 20.84 | 14,628,458 | +0.74(+3.68%) |
May 29, 2013 | 20.01 | 20.25 | 19.91 | 20.10 | 6,805,680 | -0.57(-2.76%) |
May 28, 2013 | 20.67 | 20.99 | 20.61 | 20.67 | 4,375,883 | -0.29(-1.38%) |
May 24, 2013 | 20.88 | 21.14 | 20.80 | 20.96 | 4,413,758 | -0.67(-3.10%) |
May 23, 2013 | 20.74 | 21.71 | 20.62 | 21.63 | 10,012,334 | -0.52(-2.35%) |
May 22, 2013 | 23.00 | 23.38 | 22.12 | 22.15 | 15,075,013 | -0.76(-3.32%) |
May 21, 2013 | 21.16 | 23.10 | 20.92 | 22.91 | 22,387,564 | +1.94(+9.25%) |
May 20, 2013 | 21.09 | 21.20 | 20.82 | 20.97 | 3,586,827 | +0.63(+3.10%) |
May 17, 2013 | 20.12 | 20.38 | 20.10 | 20.34 | 4,723,802 | +0.24(+1.19%) |
May 16, 2013 | 20.20 | 20.57 | 20.09 | 20.10 | 4,722,025 | -0.35(-1.71%) |
May 15, 2013 | 20.51 | 20.62 | 20.30 | 20.45 | 8,201,603 | +1.56(+8.26%) |
May 13, 2013 | 18.29 | 19.21 | 18.25 | 18.89 | 6,130,536 | +0.97(+5.41%) |
May 10, 2013 | 17.80 | 18.08 | 17.74 | 17.92 | 3,040,245 | -0.16(-0.88%) |
May 09, 2013 | 17.86 | 18.25 | 17.54 | 18.08 | 3,576,641 | +0.14(+0.78%) |
May 08, 2013 | 17.82 | 18.12 | 17.76 | 17.94 | 3,406,129 | +0.24(+1.36%) |
May 07, 2013 | 17.55 | 17.75 | 17.47 | 17.70 | 3,920,681 | +0.57(+3.33%) |
May 06, 2013 | 17.07 | 17.22 | 17.06 | 17.13 | 2,201,963 | -0.03(-0.17%) |
May 03, 2013 | 16.92 | 17.18 | 16.79 | 17.16 | 2,663,707 | +0.37(+2.20%) |
May 02, 2013 | 16.75 | 16.85 | 16.59 | 16.79 | 2,310,631 | +0.54(+3.32%) |