Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 21.37 | 22.20 | 21.36 | 21.93 | 11,347,763 | +0.46(+2.15%) |
Jul 30, 2013 | 21.52 | 21.68 | 21.36 | 21.47 | 2,565,825 | +0.06(+0.28%) |
Jul 29, 2013 | 21.39 | 21.66 | 21.34 | 21.41 | 3,448,545 | -0.08(-0.37%) |
Jul 26, 2013 | 21.31 | 21.72 | 21.30 | 21.49 | 7,487,489 | +0.01(+0.05%) |
Jul 25, 2013 | 21.72 | 21.73 | 21.12 | 21.48 | 11,622,950 | -0.72(-3.24%) |
Jul 24, 2013 | 22.89 | 23.00 | 22.05 | 22.20 | 8,459,970 | -0.66(-2.89%) |
Jul 23, 2013 | 22.58 | 22.88 | 22.57 | 22.86 | 3,228,858 | +0.27(+1.18%) |
Jul 22, 2013 | 22.96 | 22.87 | 22.44 | 22.59 | 6,878,533 | -0.28(-1.21%) |
Jul 19, 2013 | 22.60 | 22.95 | 22.59 | 22.87 | 3,142,302 | +0.16(+0.69%) |
Jul 18, 2013 | 22.93 | 23.07 | 22.67 | 22.71 | 4,620,671 | -0.19(-0.82%) |
Jul 17, 2013 | 22.54 | 22.99 | 22.40 | 22.90 | 5,734,876 | +0.29(+1.26%) |
Jul 16, 2013 | 22.64 | 23.13 | 22.48 | 22.61 | 11,393,921 | -0.14(-0.61%) |
Jul 15, 2013 | 23.23 | 23.38 | 22.70 | 22.75 | 4,330,374 | -0.46(-1.99%) |
Jul 12, 2013 | 23.23 | 23.48 | 23.06 | 23.21 | 3,608,013 | -0.03(-0.13%) |
Jul 11, 2013 | 22.72 | 23.25 | 22.68 | 23.24 | 6,753,998 | +1.19(+5.40%) |
Jul 10, 2013 | 22.15 | 22.28 | 21.86 | 22.05 | 5,499,546 | -0.12(-0.53%) |
Jul 09, 2013 | 21.39 | 22.26 | 21.32 | 22.17 | 9,083,158 | +0.85(+3.97%) |
Jul 08, 2013 | 21.76 | 21.94 | 21.29 | 21.32 | 5,347,569 | -0.31(-1.41%) |
Jul 05, 2013 | 22.04 | 22.04 | 21.28 | 21.63 | 5,712,334 | -0.44(-2.01%) |
Jul 03, 2013 | 22.00 | 22.13 | 21.66 | 22.07 | 1,491,730 | +0.16(+0.72%) |
Jul 02, 2013 | 22.02 | 22.30 | 21.85 | 21.91 | 3,964,596 | -0.20(-0.89%) |
Jul 01, 2013 | 22.08 | 22.46 | 22.03 | 22.11 | 4,166,137 | +0.08(+0.36%) |
Jun 28, 2013 | 22.36 | 22.61 | 22.00 | 22.03 | 3,536,442 | -0.36(-1.63%) |
Jun 27, 2013 | 22.03 | 22.44 | 21.91 | 22.39 | 7,353,781 | +0.53(+2.44%) |
Jun 26, 2013 | 22.03 | 22.07 | 21.68 | 21.86 | 5,692,387 | +0.18(+0.83%) |
Jun 25, 2013 | 22.02 | 22.23 | 21.64 | 21.68 | 11,983,688 | +0.24(+1.10%) |
Jun 24, 2013 | 21.15 | 21.68 | 20.81 | 21.44 | 8,831,581 | -0.27(-1.22%) |
Jun 21, 2013 | 22.11 | 22.25 | 21.08 | 21.71 | 20,988,608 | -0.28(-1.25%) |
Jun 20, 2013 | 22.88 | 22.93 | 21.79 | 21.99 | 13,742,140 | -1.34(-5.74%) |
Jun 19, 2013 | 23.91 | 24.08 | 23.31 | 23.32 | 9,361,328 | -0.71(-2.95%) |
Jun 18, 2013 | 23.77 | 24.12 | 23.58 | 24.03 | 9,970,355 | +0.14(+0.58%) |
Jun 17, 2013 | 23.77 | 24.09 | 23.66 | 23.90 | 7,004,537 | +0.38(+1.63%) |
Jun 14, 2013 | 23.43 | 23.85 | 23.43 | 23.51 | 4,948,916 | -0.01(-0.04%) |
Jun 13, 2013 | 22.44 | 23.57 | 22.39 | 23.52 | 5,780,558 | +0.98(+4.37%) |
Jun 12, 2013 | 22.91 | 22.95 | 22.44 | 22.54 | 5,865,044 | -0.10(-0.44%) |
Jun 11, 2013 | 22.62 | 23.09 | 22.52 | 22.64 | 4,729,217 | -0.44(-1.92%) |
Jun 10, 2013 | 23.56 | 23.60 | 22.78 | 23.08 | 3,869,715 | -0.36(-1.55%) |
Jun 07, 2013 | 23.60 | 23.80 | 23.10 | 23.44 | 5,823,434 | +0.06(+0.25%) |
Jun 06, 2013 | 22.61 | 23.38 | 22.48 | 23.38 | 7,724,905 | +0.69(+3.04%) |
Jun 05, 2013 | 23.03 | 23.18 | 22.46 | 22.69 | 8,318,872 | -0.36(-1.58%) |
Jun 04, 2013 | 23.82 | 24.01 | 22.98 | 23.06 | 5,372,570 | -0.66(-2.78%) |
Jun 03, 2013 | 23.94 | 24.07 | 23.22 | 23.72 | 5,722,543 | -0.23(-0.95%) |
May 31, 2013 | 24.20 | 24.48 | 23.93 | 23.94 | 4,441,533 | -0.36(-1.50%) |
May 30, 2013 | 24.40 | 24.62 | 24.07 | 24.31 | 6,094,928 | +0.01(+0.04%) |
May 29, 2013 | 24.85 | 24.89 | 24.23 | 24.30 | 5,549,376 | -0.77(-3.06%) |
May 28, 2013 | 25.47 | 25.57 | 24.85 | 25.07 | 4,095,008 | +0.08(+0.31%) |
May 24, 2013 | 24.94 | 25.03 | 24.57 | 24.99 | 3,317,860 | -0.12(-0.47%) |
May 23, 2013 | 24.54 | 25.29 | 24.21 | 25.11 | 4,978,664 | +0.20(+0.79%) |
May 22, 2013 | 25.46 | 25.78 | 24.74 | 24.91 | 5,341,144 | -0.19(-0.75%) |
May 21, 2013 | 25.40 | 25.55 | 24.76 | 25.10 | 3,994,512 | -0.23(-0.89%) |
May 20, 2013 | 25.46 | 25.79 | 25.23 | 25.32 | 2,620,563 | -0.28(-1.08%) |
May 17, 2013 | 25.25 | 25.65 | 25.25 | 25.60 | 2,840,581 | +0.39(+1.56%) |
May 16, 2013 | 25.37 | 25.63 | 24.98 | 25.20 | 13,774,539 | -0.39(-1.54%) |
May 15, 2013 | 25.57 | 25.77 | 25.46 | 25.60 | 4,225,691 | +0.38(+1.52%) |
May 13, 2013 | 25.10 | 25.33 | 25.04 | 25.21 | 2,111,725 | +0.05(+0.20%) |
May 10, 2013 | 25.13 | 25.17 | 24.87 | 25.16 | 1,289,670 | +0.25(+0.99%) |
May 09, 2013 | 24.88 | 25.26 | 24.84 | 24.92 | 3,408,687 | +0.03(+0.12%) |
May 08, 2013 | 24.77 | 24.89 | 24.49 | 24.89 | 2,489,085 | +0.09(+0.36%) |
May 07, 2013 | 24.83 | 24.95 | 24.43 | 24.80 | 2,116,522 | +0.06(+0.24%) |
May 06, 2013 | 24.52 | 24.76 | 24.42 | 24.74 | 2,004,376 | +0.24(+0.96%) |
May 03, 2013 | 24.53 | 24.60 | 24.36 | 24.51 | 6,212,456 | +0.31(+1.30%) |
May 02, 2013 | 23.64 | 24.25 | 23.62 | 24.19 | 3,165,048 | +0.67(+2.85%) |