Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 20.62 | 21.35 | 20.58 | 21.16 | 5,656,979 | +0.53(+2.56%) |
Jul 30, 2013 | 20.32 | 20.74 | 20.14 | 20.63 | 5,479,532 | +0.34(+1.66%) |
Jul 29, 2013 | 20.74 | 20.88 | 20.18 | 20.29 | 3,933,589 | -0.56(-2.66%) |
Jul 26, 2013 | 20.89 | 20.97 | 20.63 | 20.85 | 2,347,782 | -0.20(-0.94%) |
Jul 25, 2013 | 20.63 | 21.05 | 20.62 | 21.05 | 3,218,167 | +0.42(+2.05%) |
Jul 24, 2013 | 20.64 | 20.84 | 20.47 | 20.63 | 3,238,593 | +0.00(+0.00%) |
Jul 23, 2013 | 20.68 | 20.73 | 20.53 | 20.63 | 3,214,393 | -0.05(-0.24%) |
Jul 22, 2013 | 20.35 | 20.69 | 20.15 | 20.67 | 3,320,677 | +0.30(+1.48%) |
Jul 19, 2013 | 20.34 | 20.41 | 20.08 | 20.37 | 4,440,350 | +0.11(+0.56%) |
Jul 18, 2013 | 20.12 | 20.41 | 19.91 | 20.26 | 5,075,564 | +0.18(+0.88%) |
Jul 17, 2013 | 20.54 | 20.61 | 20.03 | 20.08 | 4,147,213 | -0.41(-1.99%) |
Jul 16, 2013 | 20.82 | 20.89 | 20.27 | 20.49 | 4,480,249 | -0.32(-1.55%) |
Jul 15, 2013 | 20.93 | 21.04 | 20.72 | 20.82 | 4,835,287 | -0.09(-0.44%) |
Jul 12, 2013 | 20.67 | 21.03 | 20.44 | 20.91 | 10,586,190 | +0.25(+1.19%) |
Jul 11, 2013 | 20.27 | 20.73 | 20.20 | 20.66 | 7,928,645 | +0.64(+3.20%) |
Jul 10, 2013 | 20.77 | 20.77 | 19.71 | 20.02 | 15,359,076 | -0.89(-4.24%) |
Jul 09, 2013 | 21.15 | 21.34 | 20.79 | 20.91 | 7,816,463 | -0.20(-0.97%) |
Jul 08, 2013 | 21.05 | 21.31 | 20.95 | 21.11 | 8,144,915 | +0.20(+0.98%) |
Jul 05, 2013 | 20.71 | 20.99 | 20.51 | 20.91 | 5,795,996 | +0.22(+1.05%) |
Jul 03, 2013 | 20.36 | 20.77 | 20.23 | 20.69 | 6,192,968 | +0.51(+2.54%) |
Jul 02, 2013 | 20.89 | 20.90 | 19.77 | 20.18 | 10,287,975 | -0.74(-3.53%) |
Jul 01, 2013 | 19.62 | 21.03 | 19.49 | 20.91 | 17,073,906 | +1.69(+8.82%) |
Jun 28, 2013 | 19.47 | 19.66 | 19.21 | 19.22 | 5,842,802 | -0.36(-1.83%) |
Jun 27, 2013 | 19.27 | 19.63 | 19.24 | 19.58 | 4,581,255 | +0.39(+2.05%) |
Jun 26, 2013 | 18.92 | 19.19 | 18.64 | 19.18 | 4,650,290 | +0.38(+2.02%) |
Jun 25, 2013 | 18.71 | 18.96 | 18.51 | 18.80 | 7,327,060 | +0.30(+1.60%) |
Jun 24, 2013 | 18.54 | 18.68 | 18.19 | 18.51 | 4,730,212 | -0.32(-1.68%) |
Jun 21, 2013 | 18.76 | 19.11 | 18.60 | 18.82 | 9,727,465 | +0.13(+0.68%) |
Jun 20, 2013 | 19.13 | 19.27 | 18.47 | 18.70 | 6,263,171 | -0.75(-3.87%) |
Jun 19, 2013 | 19.63 | 19.76 | 19.43 | 19.45 | 5,509,903 | -0.28(-1.43%) |
Jun 18, 2013 | 19.26 | 19.83 | 18.92 | 19.73 | 7,214,522 | +0.46(+2.37%) |
Jun 17, 2013 | 19.00 | 19.32 | 18.97 | 19.27 | 6,072,057 | +0.38(+2.01%) |
Jun 14, 2013 | 19.39 | 19.62 | 18.73 | 18.90 | 8,281,171 | -0.49(-2.50%) |
Jun 13, 2013 | 18.84 | 19.40 | 18.83 | 19.38 | 8,822,419 | +0.48(+2.53%) |
Jun 12, 2013 | 19.63 | 19.64 | 18.82 | 18.90 | 7,817,606 | -0.71(-3.62%) |
Jun 11, 2013 | 19.40 | 19.74 | 19.28 | 19.61 | 8,881,944 | -0.11(-0.54%) |
Jun 10, 2013 | 19.25 | 19.84 | 19.19 | 19.72 | 6,892,769 | +0.48(+2.49%) |
Jun 07, 2013 | 19.44 | 19.51 | 19.07 | 19.24 | 4,970,595 | -0.11(-0.55%) |
Jun 06, 2013 | 18.88 | 19.37 | 18.74 | 19.35 | 6,952,077 | +0.41(+2.18%) |
Jun 05, 2013 | 19.00 | 19.51 | 18.89 | 18.93 | 11,950,755 | -0.22(-1.13%) |
Jun 04, 2013 | 19.02 | 19.60 | 18.96 | 19.15 | 9,989,058 | +0.03(+0.15%) |
Jun 03, 2013 | 19.73 | 19.83 | 18.77 | 19.12 | 14,903,612 | -0.13(-0.69%) |
May 31, 2013 | 19.28 | 19.75 | 19.22 | 19.25 | 14,628,309 | -0.13(-0.68%) |
May 30, 2013 | 18.98 | 19.69 | 18.98 | 19.39 | 15,448,305 | +0.49(+2.59%) |
May 29, 2013 | 18.51 | 18.94 | 18.42 | 18.90 | 10,253,588 | +0.22(+1.16%) |
May 28, 2013 | 18.36 | 18.72 | 18.32 | 18.68 | 10,428,652 | +0.49(+2.69%) |
May 24, 2013 | 18.26 | 18.41 | 17.93 | 18.19 | 5,924,006 | -0.18(-0.99%) |
May 23, 2013 | 17.75 | 18.41 | 17.68 | 18.37 | 7,614,030 | +0.45(+2.50%) |
May 22, 2013 | 17.92 | 18.47 | 17.66 | 17.93 | 13,873,421 | +0.01(+0.04%) |
May 21, 2013 | 18.23 | 18.86 | 17.59 | 17.92 | 29,929,558 | -0.82(-4.36%) |
May 20, 2013 | 18.79 | 19.13 | 18.50 | 18.74 | 11,275,538 | -0.06(-0.33%) |
May 17, 2013 | 18.09 | 18.85 | 18.08 | 18.80 | 8,452,008 | +0.70(+3.86%) |
May 16, 2013 | 18.28 | 18.36 | 17.96 | 18.10 | 5,183,901 | -0.35(-1.89%) |
May 15, 2013 | 18.51 | 18.63 | 18.09 | 18.45 | 7,984,726 | +0.76(+4.31%) |
May 13, 2013 | 17.80 | 17.85 | 17.55 | 17.69 | 4,899,547 | -0.04(-0.24%) |
May 10, 2013 | 17.93 | 17.95 | 17.46 | 17.73 | 5,988,991 | -0.16(-0.90%) |
May 09, 2013 | 17.81 | 18.27 | 17.79 | 17.89 | 6,433,252 | +0.06(+0.35%) |
May 08, 2013 | 18.18 | 18.46 | 17.74 | 17.83 | 8,564,390 | -0.43(-2.34%) |
May 07, 2013 | 18.43 | 18.49 | 18.17 | 18.26 | 5,236,134 | -0.15(-0.83%) |
May 06, 2013 | 18.50 | 18.58 | 18.10 | 18.41 | 6,673,719 | -0.13(-0.68%) |
May 03, 2013 | 18.49 | 18.56 | 18.23 | 18.53 | 7,311,382 | +0.18(+0.99%) |
May 02, 2013 | 18.10 | 18.43 | 18.05 | 18.35 | 6,285,420 | +0.25(+1.39%) |