Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 18.02 | 18.46 | 17.58 | 18.12 | 2,337,646 | +0.07(+0.38%) |
Jul 30, 2013 | 18.16 | 18.26 | 17.57 | 18.05 | 1,878,397 | +0.23(+1.29%) |
Jul 29, 2013 | 17.93 | 18.23 | 17.69 | 17.82 | 1,571,506 | -0.19(-1.05%) |
Jul 26, 2013 | 17.81 | 18.33 | 17.81 | 18.01 | 999,417 | +0.13(+0.70%) |
Jul 25, 2013 | 17.93 | 17.96 | 17.21 | 17.89 | 2,378,260 | -0.27(-1.48%) |
Jul 24, 2013 | 19.45 | 19.45 | 18.06 | 18.16 | 2,820,376 | -1.14(-5.91%) |
Jul 23, 2013 | 19.08 | 19.35 | 18.94 | 19.30 | 1,111,730 | +0.33(+1.75%) |
Jul 22, 2013 | 19.84 | 19.47 | 18.79 | 18.96 | 1,416,687 | -0.51(-2.62%) |
Jul 19, 2013 | 19.35 | 19.87 | 19.27 | 19.47 | 1,788,246 | +0.07(+0.38%) |
Jul 18, 2013 | 19.32 | 19.57 | 19.23 | 19.40 | 1,708,275 | +0.11(+0.55%) |
Jul 17, 2013 | 18.77 | 19.46 | 18.63 | 19.29 | 1,510,466 | +0.52(+2.79%) |
Jul 16, 2013 | 18.87 | 19.44 | 18.63 | 18.77 | 935,847 | -0.09(-0.49%) |
Jul 15, 2013 | 19.23 | 19.42 | 18.76 | 18.86 | 1,234,845 | -0.36(-1.88%) |
Jul 12, 2013 | 19.14 | 19.39 | 18.90 | 19.22 | 1,268,438 | +0.11(+0.57%) |
Jul 11, 2013 | 18.25 | 19.16 | 18.21 | 19.11 | 1,833,363 | +1.25(+7.02%) |
Jul 10, 2013 | 17.95 | 18.21 | 17.70 | 17.86 | 1,390,088 | -0.05(-0.26%) |
Jul 09, 2013 | 17.02 | 18.01 | 16.90 | 17.90 | 1,622,803 | +1.00(+5.93%) |
Jul 08, 2013 | 17.24 | 17.51 | 16.88 | 16.90 | 1,818,177 | -0.27(-1.60%) |
Jul 05, 2013 | 17.93 | 18.55 | 17.10 | 17.18 | 3,498,335 | -1.23(-6.66%) |
Jul 03, 2013 | 18.24 | 18.56 | 18.16 | 18.40 | 403,495 | +0.07(+0.41%) |
Jul 02, 2013 | 18.60 | 18.79 | 18.23 | 18.33 | 2,239,773 | -0.29(-1.54%) |
Jul 01, 2013 | 18.77 | 19.08 | 18.55 | 18.61 | 713,617 | -0.01(-0.03%) |
Jun 28, 2013 | 18.93 | 18.97 | 18.61 | 18.62 | 1,209,727 | -0.41(-2.14%) |
Jun 27, 2013 | 18.66 | 19.19 | 18.43 | 19.03 | 1,571,688 | +0.57(+3.10%) |
Jun 26, 2013 | 18.47 | 18.67 | 18.15 | 18.45 | 1,128,869 | +0.15(+0.81%) |
Jun 25, 2013 | 18.54 | 18.98 | 18.15 | 18.30 | 1,450,738 | +0.23(+1.27%) |
Jun 24, 2013 | 17.90 | 18.41 | 17.33 | 18.08 | 2,290,483 | -0.32(-1.71%) |
Jun 21, 2013 | 19.07 | 19.18 | 17.96 | 18.39 | 3,418,215 | -0.56(-2.93%) |
Jun 20, 2013 | 19.75 | 19.82 | 18.69 | 18.95 | 2,225,000 | -1.27(-6.26%) |
Jun 19, 2013 | 20.90 | 20.98 | 20.21 | 20.21 | 872,068 | -0.72(-3.42%) |
Jun 18, 2013 | 20.92 | 21.11 | 20.44 | 20.93 | 923,459 | -0.01(-0.05%) |
Jun 17, 2013 | 20.66 | 21.11 | 20.50 | 20.94 | 1,000,853 | +0.47(+2.29%) |
Jun 14, 2013 | 20.41 | 20.86 | 20.34 | 20.47 | 609,869 | +0.01(+0.06%) |
Jun 13, 2013 | 19.44 | 20.56 | 19.40 | 20.46 | 1,223,723 | +1.08(+5.59%) |
Jun 12, 2013 | 19.64 | 19.93 | 19.27 | 19.38 | 1,099,424 | -0.05(-0.27%) |
Jun 11, 2013 | 19.46 | 20.13 | 19.26 | 19.43 | 1,036,215 | -0.38(-1.94%) |
Jun 10, 2013 | 20.27 | 20.30 | 19.57 | 19.81 | 1,314,215 | -0.52(-2.54%) |
Jun 07, 2013 | 20.81 | 21.08 | 19.96 | 20.33 | 1,557,865 | -0.33(-1.58%) |
Jun 06, 2013 | 20.17 | 20.70 | 20.06 | 20.65 | 1,789,978 | +0.44(+2.15%) |
Jun 05, 2013 | 20.59 | 20.99 | 19.90 | 20.22 | 1,620,426 | -0.38(-1.84%) |
Jun 04, 2013 | 21.47 | 21.76 | 20.42 | 20.60 | 2,090,436 | -0.78(-3.67%) |
Jun 03, 2013 | 21.40 | 21.50 | 20.84 | 21.38 | 1,496,152 | +0.13(+0.59%) |
May 31, 2013 | 21.42 | 21.87 | 21.25 | 21.25 | 1,000,070 | -0.34(-1.56%) |
May 30, 2013 | 21.69 | 22.03 | 21.35 | 21.59 | 750,662 | -0.02(-0.08%) |
May 29, 2013 | 22.18 | 22.18 | 21.51 | 21.61 | 1,309,704 | -0.81(-3.60%) |
May 28, 2013 | 22.79 | 22.93 | 22.16 | 22.42 | 1,037,547 | +0.05(+0.20%) |
May 24, 2013 | 22.51 | 22.58 | 21.99 | 22.37 | 1,443,778 | -0.37(-1.64%) |
May 23, 2013 | 21.78 | 22.87 | 21.60 | 22.74 | 1,695,839 | +0.62(+2.82%) |
May 22, 2013 | 22.40 | 23.44 | 21.90 | 22.12 | 2,749,657 | +0.02(+0.08%) |
May 21, 2013 | 22.23 | 22.46 | 21.66 | 22.10 | 1,105,968 | -0.15(-0.70%) |
May 20, 2013 | 22.22 | 22.46 | 22.03 | 22.26 | 1,060,009 | -0.06(-0.26%) |
May 17, 2013 | 21.94 | 22.46 | 21.91 | 22.31 | 1,290,007 | +0.46(+2.12%) |
May 16, 2013 | 21.87 | 22.11 | 21.57 | 21.85 | 847,682 | -0.18(-0.83%) |
May 15, 2013 | 22.11 | 22.26 | 21.85 | 22.03 | 884,165 | +0.15(+0.71%) |
May 13, 2013 | 21.83 | 22.12 | 21.73 | 21.88 | 870,273 | -0.05(-0.23%) |
May 10, 2013 | 21.83 | 22.07 | 21.73 | 21.93 | 797,791 | +0.13(+0.60%) |
May 09, 2013 | 21.64 | 22.18 | 21.59 | 21.80 | 1,019,912 | +0.18(+0.85%) |
May 08, 2013 | 21.70 | 21.78 | 21.38 | 21.61 | 699,450 | -0.20(-0.92%) |
May 07, 2013 | 21.84 | 22.03 | 21.50 | 21.82 | 807,892 | -0.03(-0.16%) |
May 06, 2013 | 21.59 | 21.99 | 21.36 | 21.85 | 1,115,304 | +0.27(+1.25%) |
May 03, 2013 | 22.43 | 22.03 | 21.44 | 21.58 | 2,188,601 | -0.41(-1.87%) |
May 02, 2013 | 21.91 | 22.48 | 21.91 | 21.99 | 2,790,234 | +0.82(+3.87%) |