Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 21.67 | 21.78 | 20.86 | 21.18 | 2,305,092 | -0.39(-1.82%) |
Jul 30, 2013 | 21.97 | 22.17 | 21.55 | 21.57 | 1,996,091 | -0.18(-0.81%) |
Jul 29, 2013 | 21.95 | 22.09 | 21.74 | 21.75 | 1,420,168 | -0.30(-1.36%) |
Jul 26, 2013 | 21.60 | 22.08 | 21.48 | 22.05 | 1,674,607 | +0.44(+2.05%) |
Jul 25, 2013 | 21.49 | 21.72 | 21.36 | 21.60 | 2,730,804 | +0.13(+0.61%) |
Jul 24, 2013 | 22.13 | 22.14 | 21.39 | 21.47 | 2,837,385 | -0.60(-2.71%) |
Jul 23, 2013 | 22.39 | 22.41 | 22.04 | 22.07 | 2,157,339 | -0.20(-0.91%) |
Jul 22, 2013 | 22.13 | 22.44 | 22.10 | 22.27 | 1,797,887 | +0.10(+0.46%) |
Jul 19, 2013 | 22.43 | 22.47 | 22.15 | 22.17 | 10,414,006 | -0.23(-1.04%) |
Jul 18, 2013 | 22.36 | 22.59 | 22.28 | 22.41 | 2,521,748 | +0.08(+0.38%) |
Jul 17, 2013 | 22.16 | 22.40 | 22.14 | 22.32 | 2,200,944 | +0.17(+0.76%) |
Jul 16, 2013 | 22.35 | 22.49 | 21.98 | 22.15 | 2,527,082 | -0.21(-0.94%) |
Jul 15, 2013 | 21.96 | 22.38 | 21.94 | 22.36 | 2,961,633 | +0.51(+2.33%) |
Jul 12, 2013 | 22.01 | 22.07 | 21.74 | 21.86 | 2,640,879 | -0.20(-0.90%) |
Jul 11, 2013 | 21.57 | 22.08 | 21.48 | 22.05 | 3,042,942 | +0.74(+3.48%) |
Jul 10, 2013 | 21.27 | 21.33 | 20.82 | 21.31 | 2,746,394 | +0.05(+0.23%) |
Jul 09, 2013 | 21.03 | 21.29 | 20.93 | 21.26 | 2,788,192 | +0.33(+1.57%) |
Jul 08, 2013 | 20.83 | 21.13 | 20.79 | 20.93 | 2,412,142 | +0.10(+0.49%) |
Jul 05, 2013 | 20.99 | 21.06 | 20.14 | 20.83 | 2,238,935 | -0.11(-0.54%) |
Jul 03, 2013 | 20.95 | 21.07 | 20.70 | 20.95 | 1,783,930 | -0.02(-0.11%) |
Jul 02, 2013 | 20.53 | 21.01 | 20.48 | 20.97 | 3,404,332 | +0.47(+2.28%) |
Jul 01, 2013 | 20.68 | 20.87 | 20.38 | 20.50 | 2,171,471 | -0.09(-0.44%) |
Jun 28, 2013 | 20.73 | 20.75 | 20.38 | 20.59 | 2,687,511 | -0.20(-0.98%) |
Jun 27, 2013 | 20.43 | 20.83 | 20.40 | 20.80 | 2,748,584 | +0.71(+3.55%) |
Jun 26, 2013 | 19.84 | 20.08 | 19.72 | 20.08 | 2,241,222 | +0.38(+1.91%) |
Jun 25, 2013 | 19.44 | 19.77 | 19.20 | 19.71 | 1,820,282 | +0.43(+2.24%) |
Jun 24, 2013 | 19.28 | 19.61 | 18.74 | 19.28 | 3,027,680 | +0.01(+0.03%) |
Jun 21, 2013 | 19.99 | 20.01 | 18.99 | 19.27 | 5,377,223 | -0.58(-2.93%) |
Jun 20, 2013 | 21.15 | 21.21 | 19.64 | 19.85 | 3,689,924 | -1.53(-7.14%) |
Jun 19, 2013 | 22.24 | 22.24 | 21.35 | 21.38 | 2,119,298 | -0.82(-3.70%) |
Jun 18, 2013 | 21.56 | 22.26 | 21.56 | 22.20 | 2,213,301 | +0.61(+2.83%) |
Jun 17, 2013 | 21.54 | 21.76 | 21.47 | 21.59 | 2,379,642 | +0.12(+0.56%) |
Jun 14, 2013 | 21.19 | 21.63 | 21.17 | 21.47 | 3,404,063 | +0.34(+1.62%) |
Jun 13, 2013 | 20.96 | 21.19 | 20.89 | 21.13 | 2,732,074 | +0.19(+0.89%) |
Jun 12, 2013 | 21.40 | 21.40 | 20.87 | 20.94 | 1,187,727 | -0.34(-1.58%) |
Jun 11, 2013 | 21.23 | 21.42 | 21.11 | 21.27 | 2,167,495 | -0.17(-0.78%) |
Jun 10, 2013 | 21.42 | 21.55 | 21.20 | 21.44 | 2,179,104 | +0.07(+0.34%) |
Jun 07, 2013 | 21.86 | 21.87 | 21.20 | 21.37 | 2,351,137 | -0.40(-1.82%) |
Jun 06, 2013 | 20.91 | 21.77 | 20.81 | 21.77 | 2,493,369 | +0.80(+3.80%) |
Jun 05, 2013 | 20.69 | 21.16 | 20.60 | 20.97 | 2,518,348 | +0.27(+1.30%) |
Jun 04, 2013 | 21.15 | 21.19 | 20.70 | 20.70 | 1,940,997 | -0.41(-1.96%) |
Jun 03, 2013 | 21.45 | 21.65 | 21.05 | 21.11 | 2,069,167 | -0.36(-1.67%) |
May 31, 2013 | 21.54 | 21.81 | 21.38 | 21.47 | 2,426,609 | -0.12(-0.55%) |
May 30, 2013 | 21.92 | 22.05 | 21.47 | 21.59 | 1,520,420 | -0.29(-1.34%) |
May 29, 2013 | 22.15 | 22.18 | 21.37 | 21.89 | 3,945,158 | -0.61(-2.71%) |
May 28, 2013 | 23.41 | 23.49 | 22.36 | 22.50 | 3,042,499 | -0.76(-3.27%) |
May 24, 2013 | 23.63 | 23.65 | 23.10 | 23.26 | 1,751,641 | -0.48(-2.02%) |
May 23, 2013 | 24.08 | 24.08 | 23.21 | 23.74 | 3,166,391 | -0.50(-2.05%) |
May 22, 2013 | 25.02 | 25.13 | 24.06 | 24.23 | 1,988,186 | -0.83(-3.30%) |
May 21, 2013 | 24.95 | 25.06 | 24.86 | 25.06 | 1,392,500 | +0.16(+0.63%) |
May 20, 2013 | 25.00 | 25.09 | 24.84 | 24.90 | 938,272 | -0.17(-0.69%) |
May 17, 2013 | 25.03 | 25.12 | 24.86 | 25.08 | 1,018,248 | +0.11(+0.43%) |
May 16, 2013 | 24.96 | 25.10 | 24.86 | 24.97 | 1,536,716 | +0.05(+0.19%) |
May 15, 2013 | 24.87 | 24.94 | 24.73 | 24.92 | 2,209,099 | +0.26(+1.07%) |
May 13, 2013 | 24.54 | 24.67 | 24.54 | 24.66 | 1,665,380 | +0.16(+0.66%) |
May 10, 2013 | 24.49 | 24.72 | 24.41 | 24.50 | 2,177,579 | +0.10(+0.39%) |
May 09, 2013 | 24.50 | 24.60 | 24.38 | 24.40 | 1,811,156 | -0.11(-0.44%) |
May 08, 2013 | 24.48 | 24.56 | 24.36 | 24.51 | 2,506,389 | +0.06(+0.24%) |
May 07, 2013 | 24.29 | 24.51 | 24.22 | 24.45 | 1,783,295 | +0.20(+0.81%) |
May 06, 2013 | 24.05 | 24.36 | 24.01 | 24.25 | 1,072,649 | +0.05(+0.22%) |
May 03, 2013 | 24.20 | 24.20 | 24.09 | 24.20 | 936,385 | +0.08(+0.35%) |
May 02, 2013 | 23.68 | 24.21 | 23.66 | 24.11 | 1,639,720 | +0.51(+2.18%) |