Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 19.74 | 20.18 | 19.71 | 19.92 | 1,283,337 | +0.21(+1.07%) |
Jul 30, 2013 | 19.63 | 19.75 | 19.43 | 19.71 | 718,580 | +0.15(+0.78%) |
Jul 29, 2013 | 19.75 | 19.88 | 19.53 | 19.56 | 696,615 | -0.25(-1.28%) |
Jul 26, 2013 | 19.77 | 19.87 | 19.51 | 19.81 | 1,073,494 | -0.11(-0.55%) |
Jul 25, 2013 | 19.73 | 19.96 | 19.56 | 19.92 | 1,353,721 | +0.14(+0.73%) |
Jul 24, 2013 | 19.75 | 19.80 | 19.47 | 19.78 | 1,171,700 | +0.08(+0.43%) |
Jul 23, 2013 | 19.87 | 20.00 | 19.61 | 19.70 | 827,645 | -0.15(-0.77%) |
Jul 22, 2013 | 19.91 | 19.98 | 19.79 | 19.85 | 658,087 | -0.05(-0.26%) |
Jul 19, 2013 | 19.94 | 20.03 | 19.82 | 19.90 | 705,550 | -0.09(-0.47%) |
Jul 18, 2013 | 20.21 | 20.41 | 19.99 | 19.99 | 1,149,382 | -0.22(-1.09%) |
Jul 17, 2013 | 20.44 | 20.52 | 20.03 | 20.21 | 1,081,488 | +0.15(+0.76%) |
Jul 16, 2013 | 20.36 | 20.43 | 19.94 | 20.06 | 972,086 | -0.29(-1.41%) |
Jul 15, 2013 | 20.55 | 20.72 | 20.21 | 20.35 | 884,892 | -0.17(-0.82%) |
Jul 12, 2013 | 20.54 | 20.80 | 20.47 | 20.52 | 1,140,454 | -0.08(-0.41%) |
Jul 11, 2013 | 20.25 | 20.64 | 20.09 | 20.60 | 1,819,215 | +0.72(+3.62%) |
Jul 10, 2013 | 20.11 | 20.14 | 19.78 | 19.88 | 1,571,695 | -0.21(-1.05%) |
Jul 09, 2013 | 20.15 | 20.19 | 19.93 | 20.09 | 1,521,529 | +0.04(+0.21%) |
Jul 08, 2013 | 20.11 | 20.23 | 19.96 | 20.05 | 1,084,671 | +0.08(+0.38%) |
Jul 05, 2013 | 19.99 | 20.03 | 19.60 | 19.97 | 1,034,126 | +0.14(+0.73%) |
Jul 03, 2013 | 19.49 | 19.89 | 19.42 | 19.83 | 569,172 | +0.25(+1.25%) |
Jul 02, 2013 | 19.90 | 20.08 | 19.40 | 19.59 | 1,841,147 | -0.31(-1.57%) |
Jul 01, 2013 | 19.94 | 20.31 | 19.86 | 19.90 | 1,451,583 | +0.03(+0.13%) |
Jun 28, 2013 | 19.81 | 20.10 | 19.64 | 19.87 | 2,010,115 | +0.00(+0.00%) |
Jun 27, 2013 | 19.83 | 20.08 | 19.77 | 19.87 | 1,343,912 | +0.20(+1.03%) |
Jun 26, 2013 | 19.90 | 20.05 | 19.67 | 19.67 | 1,201,402 | -0.10(-0.51%) |
Jun 25, 2013 | 19.47 | 19.86 | 19.45 | 19.77 | 2,042,306 | +0.52(+2.73%) |
Jun 24, 2013 | 19.20 | 19.49 | 18.52 | 19.25 | 3,421,224 | -0.19(-1.00%) |
Jun 21, 2013 | 19.66 | 20.21 | 18.93 | 19.44 | 4,241,326 | -0.14(-0.73%) |
Jun 20, 2013 | 20.30 | 20.30 | 19.30 | 19.59 | 3,659,340 | -0.71(-3.50%) |
Jun 19, 2013 | 20.86 | 20.96 | 20.30 | 20.30 | 3,082,903 | -0.60(-2.87%) |
Jun 18, 2013 | 20.71 | 21.03 | 20.49 | 20.90 | 2,080,310 | +0.25(+1.19%) |
Jun 17, 2013 | 20.85 | 20.93 | 20.58 | 20.65 | 1,501,311 | +0.08(+0.37%) |
Jun 14, 2013 | 20.55 | 20.85 | 20.49 | 20.58 | 1,741,825 | +0.05(+0.25%) |
Jun 13, 2013 | 19.92 | 20.62 | 19.92 | 20.52 | 1,538,536 | +0.61(+3.06%) |
Jun 12, 2013 | 20.26 | 20.43 | 19.85 | 19.92 | 1,604,741 | -0.13(-0.63%) |
Jun 11, 2013 | 20.13 | 20.27 | 19.73 | 20.04 | 1,889,606 | -0.25(-1.21%) |
Jun 10, 2013 | 20.47 | 20.52 | 20.18 | 20.29 | 1,642,170 | -0.13(-0.62%) |
Jun 07, 2013 | 20.19 | 20.53 | 20.14 | 20.41 | 2,089,429 | +0.39(+1.94%) |
Jun 06, 2013 | 19.75 | 20.03 | 19.65 | 20.03 | 2,385,959 | +0.29(+1.46%) |
Jun 05, 2013 | 19.61 | 20.01 | 19.54 | 19.74 | 2,431,477 | +0.03(+0.17%) |
Jun 04, 2013 | 19.75 | 19.99 | 19.47 | 19.70 | 2,511,075 | -0.04(-0.21%) |
Jun 03, 2013 | 19.63 | 19.79 | 19.26 | 19.75 | 2,415,603 | +0.13(+0.65%) |
May 31, 2013 | 19.72 | 20.04 | 19.61 | 19.62 | 2,331,156 | -0.18(-0.90%) |
May 30, 2013 | 19.92 | 20.07 | 19.78 | 19.80 | 1,423,038 | -0.09(-0.47%) |
May 29, 2013 | 20.14 | 20.15 | 19.75 | 19.89 | 1,301,227 | -0.38(-1.88%) |
May 28, 2013 | 20.48 | 20.71 | 20.08 | 20.27 | 2,141,116 | -0.02(-0.08%) |
May 24, 2013 | 20.27 | 20.32 | 20.08 | 20.29 | 1,185,380 | -0.17(-0.83%) |
May 23, 2013 | 20.17 | 20.65 | 20.12 | 20.46 | 1,612,033 | +0.00(+0.00%) |
May 22, 2013 | 21.09 | 21.33 | 20.30 | 20.46 | 1,426,687 | -0.45(-2.14%) |
May 21, 2013 | 21.02 | 21.07 | 20.85 | 20.91 | 955,503 | -0.11(-0.52%) |
May 20, 2013 | 21.27 | 21.32 | 20.95 | 21.02 | 1,059,844 | -0.30(-1.43%) |
May 17, 2013 | 21.01 | 21.34 | 20.82 | 21.32 | 1,294,116 | +0.47(+2.23%) |
May 16, 2013 | 21.15 | 21.16 | 20.78 | 20.85 | 786,383 | -0.31(-1.48%) |
May 15, 2013 | 21.20 | 21.39 | 21.03 | 21.17 | 1,495,319 | +0.07(+0.32%) |
May 13, 2013 | 20.81 | 21.15 | 20.68 | 21.10 | 1,409,738 | +0.29(+1.38%) |
May 10, 2013 | 20.33 | 20.82 | 20.31 | 20.81 | 1,364,586 | +0.50(+2.46%) |
May 09, 2013 | 20.21 | 20.41 | 20.09 | 20.31 | 1,203,228 | +0.03(+0.17%) |
May 08, 2013 | 20.31 | 20.34 | 20.01 | 20.28 | 949,205 | -0.03(-0.13%) |
May 07, 2013 | 20.35 | 20.47 | 20.14 | 20.30 | 1,039,481 | +0.00(+0.00%) |
May 06, 2013 | 20.15 | 20.47 | 20.13 | 20.30 | 2,293,338 | +0.22(+1.10%) |
May 03, 2013 | 19.79 | 20.23 | 19.59 | 20.08 | 2,082,669 | +0.49(+2.50%) |
May 02, 2013 | 19.26 | 19.64 | 19.12 | 19.59 | 1,335,606 | +0.39(+2.03%) |