Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 22.43 | 22.59 | 22.37 | 22.41 | 6,334,470 | -0.02(-0.10%) |
Jul 30, 2013 | 22.38 | 22.55 | 22.33 | 22.43 | 5,155,237 | +0.12(+0.56%) |
Jul 29, 2013 | 22.18 | 22.34 | 22.12 | 22.31 | 3,753,324 | +0.06(+0.29%) |
Jul 26, 2013 | 22.18 | 22.26 | 22.03 | 22.24 | 4,761,578 | -0.05(-0.23%) |
Jul 25, 2013 | 22.13 | 22.31 | 22.06 | 22.29 | 6,477,577 | +0.07(+0.33%) |
Jul 24, 2013 | 22.38 | 22.40 | 22.12 | 22.22 | 6,632,635 | -0.15(-0.65%) |
Jul 23, 2013 | 22.50 | 22.50 | 22.34 | 22.37 | 4,331,351 | -0.09(-0.42%) |
Jul 22, 2013 | 22.43 | 22.56 | 22.25 | 22.46 | 6,446,707 | -0.10(-0.46%) |
Jul 19, 2013 | 22.60 | 22.60 | 22.45 | 22.56 | 5,638,455 | -0.00(-0.02%) |
Jul 18, 2013 | 22.58 | 22.80 | 22.49 | 22.57 | 6,548,392 | +0.03(+0.11%) |
Jul 17, 2013 | 22.56 | 22.69 | 22.49 | 22.54 | 5,913,092 | +0.04(+0.17%) |
Jul 16, 2013 | 22.44 | 22.67 | 22.42 | 22.50 | 6,604,282 | +0.03(+0.13%) |
Jul 15, 2013 | 22.51 | 22.59 | 22.40 | 22.47 | 7,288,969 | -0.05(-0.23%) |
Jul 12, 2013 | 22.49 | 22.65 | 22.44 | 22.52 | 7,443,657 | +0.03(+0.13%) |
Jul 11, 2013 | 22.41 | 22.54 | 22.37 | 22.49 | 7,021,571 | +0.20(+0.91%) |
Jul 10, 2013 | 22.04 | 22.30 | 22.03 | 22.29 | 8,774,203 | +0.22(+0.99%) |
Jul 09, 2013 | 22.24 | 22.27 | 21.97 | 22.07 | 8,485,896 | -0.06(-0.29%) |
Jul 08, 2013 | 22.03 | 22.23 | 21.93 | 22.14 | 7,375,578 | +0.21(+0.96%) |
Jul 05, 2013 | 21.78 | 21.99 | 21.66 | 21.93 | 4,030,897 | +0.27(+1.25%) |
Jul 03, 2013 | 21.50 | 21.70 | 21.41 | 21.65 | 2,964,032 | +0.02(+0.10%) |
Jul 02, 2013 | 21.73 | 21.84 | 21.54 | 21.63 | 6,707,781 | -0.10(-0.46%) |
Jul 01, 2013 | 21.70 | 21.93 | 21.69 | 21.73 | 5,933,893 | +0.18(+0.82%) |
Jun 28, 2013 | 21.56 | 21.76 | 21.48 | 21.56 | 12,145,689 | -0.03(-0.12%) |
Jun 27, 2013 | 21.43 | 21.73 | 21.41 | 21.58 | 6,822,172 | +0.25(+1.19%) |
Jun 26, 2013 | 21.39 | 21.49 | 21.26 | 21.33 | 5,549,398 | +0.12(+0.57%) |
Jun 25, 2013 | 21.13 | 21.34 | 21.00 | 21.21 | 9,162,669 | +0.17(+0.82%) |
Jun 24, 2013 | 21.19 | 21.25 | 21.03 | 21.03 | 7,825,289 | -0.28(-1.29%) |
Jun 21, 2013 | 21.28 | 21.39 | 21.07 | 21.31 | 10,629,782 | +0.22(+1.06%) |
Jun 20, 2013 | 21.33 | 21.41 | 21.06 | 21.09 | 7,403,574 | -0.37(-1.75%) |
Jun 19, 2013 | 21.83 | 21.90 | 21.46 | 21.46 | 6,693,503 | -0.30(-1.37%) |
Jun 18, 2013 | 21.43 | 21.79 | 21.37 | 21.76 | 8,833,836 | +0.33(+1.53%) |
Jun 17, 2013 | 21.78 | 21.81 | 21.33 | 21.43 | 11,565,063 | -0.28(-1.29%) |
Jun 14, 2013 | 22.02 | 22.03 | 21.64 | 21.71 | 6,879,341 | -0.33(-1.49%) |
Jun 13, 2013 | 21.55 | 22.07 | 21.46 | 22.04 | 9,584,744 | +0.52(+2.40%) |
Jun 12, 2013 | 21.54 | 21.67 | 21.50 | 21.52 | 8,143,168 | +0.04(+0.18%) |
Jun 11, 2013 | 21.53 | 21.63 | 21.42 | 21.48 | 7,719,107 | -0.18(-0.81%) |
Jun 10, 2013 | 21.78 | 21.87 | 21.61 | 21.66 | 5,893,329 | -0.06(-0.30%) |
Jun 07, 2013 | 21.61 | 21.78 | 21.51 | 21.72 | 8,805,958 | +0.23(+1.06%) |
Jun 06, 2013 | 21.50 | 21.57 | 21.30 | 21.50 | 10,255,888 | -0.04(-0.18%) |
Jun 05, 2013 | 21.69 | 21.83 | 21.49 | 21.53 | 7,772,895 | -0.22(-0.99%) |
Jun 04, 2013 | 21.72 | 21.89 | 21.53 | 21.75 | 8,425,706 | +0.07(+0.32%) |
Jun 03, 2013 | 21.77 | 21.78 | 21.40 | 21.68 | 11,805,415 | -0.11(-0.51%) |
May 31, 2013 | 21.47 | 21.85 | 21.47 | 21.79 | 14,241,262 | +0.24(+1.12%) |
May 30, 2013 | 21.59 | 21.72 | 21.52 | 21.55 | 6,050,442 | +0.03(+0.12%) |
May 29, 2013 | 21.75 | 21.75 | 21.42 | 21.53 | 6,507,717 | -0.30(-1.38%) |
May 28, 2013 | 22.08 | 22.10 | 21.71 | 21.83 | 8,673,873 | -0.07(-0.31%) |
May 24, 2013 | 21.58 | 21.98 | 21.45 | 21.90 | 8,102,272 | +0.24(+1.09%) |
May 23, 2013 | 21.51 | 21.73 | 21.36 | 21.66 | 8,638,499 | +0.03(+0.14%) |
May 22, 2013 | 22.24 | 22.30 | 21.53 | 21.63 | 12,353,856 | -0.64(-2.88%) |
May 21, 2013 | 21.90 | 22.32 | 21.72 | 22.27 | 7,749,983 | +0.16(+0.72%) |
May 20, 2013 | 22.08 | 22.25 | 21.89 | 22.11 | 6,456,978 | +0.01(+0.04%) |
May 17, 2013 | 21.80 | 22.12 | 21.79 | 22.10 | 7,492,155 | +0.25(+1.12%) |
May 16, 2013 | 22.16 | 22.21 | 21.79 | 21.86 | 7,116,633 | -0.37(-1.67%) |
May 15, 2013 | 22.14 | 22.32 | 22.05 | 22.23 | 7,324,719 | +0.48(+2.21%) |
May 13, 2013 | 21.88 | 21.94 | 21.68 | 21.75 | 6,301,551 | -0.13(-0.61%) |
May 10, 2013 | 21.80 | 21.93 | 21.77 | 21.88 | 7,507,399 | +0.12(+0.53%) |
May 09, 2013 | 21.68 | 21.99 | 21.64 | 21.76 | 10,341,031 | +0.12(+0.58%) |
May 08, 2013 | 21.45 | 21.73 | 21.39 | 21.64 | 8,409,514 | +0.16(+0.74%) |
May 07, 2013 | 21.17 | 21.48 | 21.10 | 21.48 | 7,814,472 | +0.32(+1.50%) |
May 06, 2013 | 21.26 | 21.34 | 21.08 | 21.16 | 5,770,521 | -0.11(-0.52%) |
May 03, 2013 | 21.06 | 21.34 | 20.98 | 21.28 | 6,962,268 | +0.29(+1.39%) |
May 02, 2013 | 20.75 | 20.98 | 20.66 | 20.98 | 4,555,238 | +0.22(+1.05%) |