Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 21.81 | 21.89 | 21.46 | 21.61 | 6,858,711 | -0.07(-0.32%) |
Jul 30, 2013 | 21.80 | 21.86 | 21.54 | 21.68 | 6,046,694 | -0.08(-0.35%) |
Jul 29, 2013 | 21.68 | 21.79 | 21.53 | 21.76 | 3,278,848 | +0.05(+0.22%) |
Jul 26, 2013 | 21.69 | 21.98 | 21.65 | 21.71 | 4,233,379 | -0.12(-0.56%) |
Jul 25, 2013 | 21.64 | 22.04 | 21.59 | 21.83 | 4,595,876 | +0.08(+0.38%) |
Jul 24, 2013 | 22.08 | 22.10 | 21.66 | 21.75 | 5,726,606 | -0.32(-1.46%) |
Jul 23, 2013 | 21.86 | 22.24 | 21.82 | 22.07 | 6,452,858 | +0.23(+1.06%) |
Jul 22, 2013 | 21.84 | 21.94 | 21.76 | 21.84 | 3,632,318 | +0.10(+0.47%) |
Jul 19, 2013 | 21.40 | 21.80 | 21.40 | 21.74 | 4,324,631 | +0.29(+1.37%) |
Jul 18, 2013 | 21.51 | 21.70 | 21.41 | 21.44 | 4,926,235 | +0.02(+0.10%) |
Jul 17, 2013 | 21.35 | 21.52 | 21.20 | 21.42 | 5,116,711 | +0.05(+0.26%) |
Jul 16, 2013 | 21.18 | 21.40 | 21.00 | 21.37 | 5,594,219 | +0.18(+0.87%) |
Jul 15, 2013 | 21.31 | 21.39 | 21.15 | 21.18 | 4,895,897 | -0.14(-0.64%) |
Jul 12, 2013 | 21.77 | 21.80 | 21.16 | 21.32 | 7,294,166 | -0.36(-1.64%) |
Jul 11, 2013 | 21.20 | 21.72 | 21.07 | 21.68 | 9,366,578 | +0.79(+3.80%) |
Jul 10, 2013 | 20.88 | 21.07 | 20.73 | 20.88 | 6,410,000 | +0.12(+0.59%) |
Jul 09, 2013 | 20.57 | 20.80 | 20.45 | 20.76 | 6,472,143 | +0.31(+1.54%) |
Jul 08, 2013 | 20.23 | 20.45 | 20.11 | 20.45 | 4,711,692 | +0.29(+1.46%) |
Jul 05, 2013 | 20.32 | 20.33 | 19.85 | 20.15 | 7,283,116 | -0.10(-0.51%) |
Jul 03, 2013 | 20.32 | 20.36 | 20.15 | 20.25 | 5,767,546 | +0.06(+0.30%) |
Jul 02, 2013 | 20.16 | 20.26 | 19.98 | 20.19 | 5,184,254 | +0.04(+0.20%) |
Jul 01, 2013 | 20.28 | 20.46 | 20.13 | 20.15 | 3,489,655 | +0.00(+0.00%) |
Jun 28, 2013 | 20.16 | 20.43 | 20.05 | 20.15 | 7,544,611 | +0.27(+1.37%) |
Jun 26, 2013 | 19.85 | 19.89 | 19.61 | 19.88 | 9,007,933 | +0.13(+0.66%) |
Jun 25, 2013 | 19.80 | 19.92 | 19.58 | 19.75 | 8,958,251 | -0.05(-0.28%) |
Jun 24, 2013 | 19.78 | 19.93 | 19.35 | 19.80 | 11,387,222 | -0.37(-1.83%) |
Jun 21, 2013 | 20.25 | 20.33 | 19.93 | 20.17 | 9,927,992 | -0.16(-0.77%) |
Jun 20, 2013 | 20.43 | 20.59 | 20.14 | 20.33 | 7,847,056 | -0.63(-3.00%) |
Jun 19, 2013 | 21.21 | 21.32 | 20.88 | 20.96 | 6,231,019 | -0.27(-1.26%) |
Jun 18, 2013 | 20.91 | 21.44 | 20.87 | 21.23 | 6,878,125 | +0.25(+1.17%) |
Jun 17, 2013 | 20.94 | 21.14 | 20.88 | 20.98 | 4,305,025 | +0.18(+0.89%) |
Jun 14, 2013 | 21.07 | 21.12 | 20.76 | 20.79 | 4,092,841 | -0.25(-1.17%) |
Jun 13, 2013 | 20.62 | 21.12 | 20.55 | 21.04 | 5,861,077 | +0.36(+1.75%) |
Jun 12, 2013 | 21.05 | 21.10 | 20.60 | 20.68 | 4,764,355 | -0.16(-0.75%) |
Jun 11, 2013 | 21.07 | 21.11 | 20.81 | 20.84 | 5,028,318 | -0.49(-2.31%) |
Jun 10, 2013 | 21.18 | 21.45 | 21.14 | 21.33 | 4,993,405 | +0.12(+0.55%) |
Jun 07, 2013 | 21.03 | 21.23 | 20.84 | 21.21 | 4,017,835 | +0.18(+0.84%) |
Jun 06, 2013 | 20.79 | 21.05 | 20.65 | 21.03 | 7,088,562 | +0.20(+0.95%) |
Jun 05, 2013 | 20.92 | 20.96 | 20.79 | 20.84 | 6,310,373 | -0.16(-0.75%) |
Jun 04, 2013 | 20.82 | 21.05 | 20.69 | 20.99 | 5,125,159 | +0.14(+0.69%) |
Jun 03, 2013 | 20.73 | 20.88 | 20.60 | 20.85 | 7,486,062 | +0.14(+0.66%) |
May 31, 2013 | 21.19 | 21.26 | 20.71 | 20.71 | 7,666,833 | -0.70(-3.29%) |
May 30, 2013 | 21.42 | 21.56 | 21.23 | 21.42 | 5,075,459 | -0.06(-0.29%) |
May 29, 2013 | 21.13 | 21.51 | 21.10 | 21.48 | 6,194,909 | +0.21(+1.00%) |
May 28, 2013 | 21.38 | 21.44 | 21.20 | 21.27 | 7,778,249 | +0.12(+0.55%) |
May 24, 2013 | 21.21 | 21.31 | 21.07 | 21.15 | 7,448,117 | -0.31(-1.43%) |
May 23, 2013 | 20.99 | 21.52 | 20.90 | 21.46 | 10,313,843 | +0.06(+0.29%) |
May 22, 2013 | 21.68 | 22.10 | 21.26 | 21.40 | 10,203,331 | -0.45(-2.06%) |
May 21, 2013 | 21.94 | 22.20 | 21.76 | 21.85 | 6,228,457 | -0.27(-1.21%) |
May 20, 2013 | 21.81 | 22.17 | 21.80 | 22.11 | 3,873,631 | +0.25(+1.12%) |
May 17, 2013 | 21.55 | 21.96 | 21.43 | 21.87 | 8,099,815 | +0.33(+1.56%) |
May 16, 2013 | 21.57 | 21.85 | 21.47 | 21.53 | 6,396,871 | -0.11(-0.51%) |
May 15, 2013 | 21.49 | 21.75 | 21.41 | 21.64 | 8,646,493 | -0.04(-0.19%) |
May 13, 2013 | 21.66 | 21.69 | 21.45 | 21.68 | 7,800,133 | +0.03(+0.13%) |
May 10, 2013 | 21.44 | 21.68 | 21.37 | 21.66 | 6,853,437 | -0.01(-0.03%) |
May 09, 2013 | 21.82 | 21.89 | 21.61 | 21.66 | 7,796,849 | -0.20(-0.91%) |
May 08, 2013 | 21.41 | 21.98 | 21.41 | 21.86 | 10,040,912 | +0.46(+2.17%) |
May 07, 2013 | 20.99 | 21.44 | 20.99 | 21.40 | 10,611,860 | +0.49(+2.35%) |
May 06, 2013 | 21.18 | 21.18 | 20.85 | 20.90 | 6,507,779 | -0.18(-0.87%) |
May 03, 2013 | 21.08 | 21.25 | 20.88 | 21.09 | 12,162,022 | +0.20(+0.98%) |
May 02, 2013 | 20.83 | 20.94 | 20.59 | 20.88 | 10,958,872 | +0.13(+0.63%) |