Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 21.78 | 21.84 | 21.64 | 21.67 | 15,095,196 | -0.16(-0.72%) |
Jul 30, 2013 | 21.78 | 21.88 | 21.58 | 21.83 | 28,669,844 | -0.72(-3.20%) |
Jul 29, 2013 | 22.69 | 22.70 | 22.47 | 22.55 | 7,930,476 | -0.24(-1.06%) |
Jul 26, 2013 | 22.81 | 22.85 | 22.67 | 22.79 | 6,209,730 | -0.06(-0.25%) |
Jul 25, 2013 | 22.73 | 22.87 | 22.70 | 22.85 | 5,272,178 | +0.13(+0.58%) |
Jul 24, 2013 | 22.88 | 22.88 | 22.67 | 22.72 | 7,294,209 | -0.06(-0.25%) |
Jul 23, 2013 | 22.78 | 22.82 | 22.67 | 22.78 | 7,991,173 | +0.18(+0.81%) |
Jul 22, 2013 | 22.54 | 22.69 | 22.52 | 22.59 | 9,802,504 | +0.10(+0.44%) |
Jul 19, 2013 | 22.44 | 22.54 | 22.39 | 22.50 | 10,020,442 | +0.16(+0.70%) |
Jul 18, 2013 | 22.43 | 22.50 | 22.30 | 22.34 | 11,632,448 | +0.08(+0.38%) |
Jul 17, 2013 | 22.27 | 22.33 | 22.20 | 22.25 | 5,276,918 | +0.01(+0.02%) |
Jul 16, 2013 | 22.16 | 22.25 | 22.05 | 22.25 | 9,013,038 | +0.21(+0.95%) |
Jul 15, 2013 | 22.08 | 22.17 | 22.03 | 22.04 | 9,447,344 | -0.03(-0.12%) |
Jul 12, 2013 | 22.12 | 22.15 | 22.04 | 22.07 | 9,558,166 | -0.18(-0.82%) |
Jul 11, 2013 | 22.21 | 22.26 | 22.09 | 22.25 | 14,298,690 | +0.22(+1.00%) |
Jul 10, 2013 | 21.94 | 22.11 | 21.90 | 22.03 | 15,086,118 | +0.25(+1.13%) |
Jul 09, 2013 | 21.59 | 21.86 | 21.67 | 21.78 | 13,528,859 | +0.19(+0.90%) |
Jul 08, 2013 | 21.59 | 21.69 | 21.54 | 21.59 | 16,541,554 | +0.06(+0.27%) |
Jul 05, 2013 | 21.38 | 21.54 | 21.28 | 21.53 | 12,807,345 | -0.01(-0.02%) |
Jul 03, 2013 | 21.47 | 21.61 | 21.42 | 21.54 | 8,228,697 | -0.10(-0.48%) |
Jul 02, 2013 | 21.71 | 21.79 | 21.57 | 21.64 | 19,736,532 | -0.14(-0.62%) |
Jul 01, 2013 | 21.96 | 21.99 | 21.77 | 21.78 | 11,300,443 | -0.05(-0.24%) |
Jun 28, 2013 | 21.75 | 21.91 | 21.74 | 21.83 | 7,745,305 | -0.02(-0.10%) |
Jun 27, 2013 | 21.75 | 21.96 | 21.75 | 21.85 | 9,669,304 | -0.03(-0.12%) |
Jun 26, 2013 | 21.94 | 21.97 | 21.73 | 21.88 | 4,580,399 | +0.08(+0.36%) |
Jun 25, 2013 | 21.96 | 21.99 | 21.69 | 21.80 | 7,280,439 | +0.08(+0.39%) |
Jun 24, 2013 | 21.59 | 21.91 | 21.58 | 21.72 | 13,458,618 | -0.10(-0.48%) |
Jun 21, 2013 | 21.73 | 21.89 | 21.56 | 21.82 | 16,449,253 | +0.02(+0.10%) |
Jun 20, 2013 | 21.98 | 22.02 | 21.71 | 21.80 | 18,011,518 | -0.48(-2.16%) |
Jun 19, 2013 | 22.46 | 22.52 | 22.21 | 22.28 | 12,446,894 | -0.36(-1.59%) |
Jun 18, 2013 | 22.57 | 22.68 | 22.57 | 22.64 | 4,995,094 | +0.02(+0.07%) |
Jun 17, 2013 | 22.59 | 22.70 | 22.57 | 22.63 | 8,361,038 | +0.22(+0.98%) |
Jun 14, 2013 | 22.43 | 22.58 | 22.35 | 22.41 | 6,264,260 | -0.13(-0.58%) |
Jun 13, 2013 | 22.31 | 22.58 | 22.30 | 22.54 | 7,521,008 | +0.17(+0.75%) |
Jun 12, 2013 | 22.67 | 22.68 | 22.31 | 22.37 | 7,704,376 | -0.17(-0.74%) |
Jun 11, 2013 | 22.35 | 22.62 | 22.33 | 22.54 | 7,852,250 | -0.10(-0.44%) |
Jun 10, 2013 | 22.52 | 22.73 | 22.47 | 22.64 | 8,709,182 | +0.17(+0.77%) |
Jun 07, 2013 | 22.50 | 22.57 | 22.36 | 22.46 | 10,150,399 | -0.10(-0.46%) |
Jun 06, 2013 | 22.46 | 22.57 | 22.34 | 22.57 | 8,617,284 | +0.15(+0.65%) |
Jun 05, 2013 | 22.51 | 22.59 | 22.40 | 22.42 | 8,129,453 | -0.19(-0.86%) |
Jun 04, 2013 | 22.63 | 22.69 | 22.51 | 22.62 | 7,389,418 | -0.09(-0.41%) |
Jun 03, 2013 | 22.53 | 22.74 | 22.49 | 22.71 | 7,643,861 | +0.27(+1.19%) |
May 31, 2013 | 22.69 | 22.72 | 22.44 | 22.44 | 10,642,561 | -0.40(-1.74%) |
May 30, 2013 | 22.88 | 22.90 | 22.74 | 22.84 | 6,591,086 | +0.01(+0.05%) |
May 29, 2013 | 22.74 | 22.91 | 22.70 | 22.83 | 7,268,305 | +0.03(+0.11%) |
May 28, 2013 | 22.98 | 23.00 | 22.78 | 22.80 | 7,097,423 | +0.04(+0.18%) |
May 24, 2013 | 22.69 | 22.77 | 22.62 | 22.76 | 10,076,175 | -0.11(-0.48%) |
May 23, 2013 | 22.61 | 22.88 | 22.47 | 22.87 | 10,738,537 | +0.24(+1.04%) |
May 22, 2013 | 22.89 | 23.03 | 22.60 | 22.64 | 9,495,597 | -0.15(-0.64%) |
May 21, 2013 | 22.58 | 22.91 | 22.58 | 22.78 | 9,177,489 | +0.08(+0.37%) |
May 20, 2013 | 22.50 | 22.80 | 22.49 | 22.70 | 11,648,818 | +0.23(+1.02%) |
May 17, 2013 | 22.40 | 22.49 | 22.36 | 22.47 | 7,108,717 | +0.11(+0.49%) |
May 16, 2013 | 22.48 | 22.47 | 22.30 | 22.36 | 10,108,596 | -0.12(-0.54%) |
May 15, 2013 | 22.43 | 22.52 | 22.36 | 22.48 | 8,594,892 | -0.02(-0.09%) |
May 13, 2013 | 22.51 | 22.55 | 22.39 | 22.50 | 8,523,182 | -0.08(-0.37%) |
May 10, 2013 | 22.57 | 22.61 | 22.41 | 22.58 | 8,198,587 | -0.05(-0.21%) |
May 09, 2013 | 22.68 | 22.80 | 22.61 | 22.63 | 10,348,692 | -0.19(-0.85%) |
May 08, 2013 | 22.70 | 22.89 | 22.69 | 22.82 | 9,971,586 | +0.06(+0.25%) |
May 07, 2013 | 22.75 | 22.87 | 22.66 | 22.77 | 11,225,265 | +0.05(+0.23%) |
May 06, 2013 | 22.77 | 22.81 | 22.66 | 22.72 | 7,635,819 | +0.01(+0.02%) |
May 03, 2013 | 22.75 | 22.78 | 22.71 | 22.71 | 12,979,330 | +0.22(+0.99%) |
May 02, 2013 | 22.46 | 22.55 | 22.37 | 22.49 | 10,717,807 | +0.11(+0.48%) |