Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 23.18 | 23.42 | 23.05 | 23.12 | 2,123,559 | +0.06(+0.26%) |
Jul 30, 2013 | 22.91 | 23.15 | 22.78 | 23.06 | 1,640,265 | +0.23(+1.00%) |
Jul 29, 2013 | 22.94 | 23.06 | 22.77 | 22.83 | 1,443,594 | -0.19(-0.81%) |
Jul 26, 2013 | 22.84 | 23.05 | 22.69 | 23.02 | 1,198,034 | +0.04(+0.18%) |
Jul 25, 2013 | 22.61 | 23.05 | 22.57 | 22.97 | 2,081,255 | +0.29(+1.27%) |
Jul 24, 2013 | 23.04 | 23.12 | 22.66 | 22.69 | 3,705,865 | -0.25(-1.11%) |
Jul 23, 2013 | 23.30 | 23.30 | 22.80 | 22.94 | 2,766,610 | -0.25(-1.10%) |
Jul 22, 2013 | 23.44 | 23.56 | 23.13 | 23.19 | 1,740,805 | -0.19(-0.80%) |
Jul 19, 2013 | 23.22 | 23.39 | 23.05 | 23.38 | 2,961,930 | +0.18(+0.77%) |
Jul 18, 2013 | 23.37 | 23.46 | 23.16 | 23.20 | 2,149,266 | -0.19(-0.80%) |
Jul 17, 2013 | 23.35 | 23.47 | 23.18 | 23.39 | 1,686,606 | +0.04(+0.18%) |
Jul 16, 2013 | 23.41 | 23.48 | 23.25 | 23.35 | 3,620,877 | -0.08(-0.36%) |
Jul 15, 2013 | 23.36 | 23.48 | 23.28 | 23.43 | 2,495,176 | +0.08(+0.36%) |
Jul 12, 2013 | 23.13 | 23.47 | 22.98 | 23.35 | 4,106,849 | +0.21(+0.92%) |
Jul 11, 2013 | 23.03 | 23.14 | 22.79 | 23.14 | 1,928,930 | +0.42(+1.83%) |
Jul 10, 2013 | 22.74 | 22.80 | 22.26 | 22.72 | 3,478,517 | +0.58(+2.61%) |
Jul 09, 2013 | 22.07 | 22.21 | 21.88 | 22.14 | 1,842,361 | +0.21(+0.97%) |
Jul 08, 2013 | 21.85 | 22.02 | 21.76 | 21.93 | 1,817,401 | +0.24(+1.10%) |
Jul 05, 2013 | 21.29 | 21.71 | 21.12 | 21.69 | 1,773,662 | +0.51(+2.40%) |
Jul 03, 2013 | 20.78 | 21.18 | 20.73 | 21.18 | 3,136,266 | +0.26(+1.26%) |
Jul 02, 2013 | 20.78 | 21.08 | 20.72 | 20.92 | 2,878,188 | +0.17(+0.82%) |
Jul 01, 2013 | 20.90 | 21.10 | 20.63 | 20.75 | 2,396,403 | +0.42(+2.09%) |
Jun 28, 2013 | 20.33 | 20.46 | 20.16 | 20.33 | 4,364,418 | -0.08(-0.37%) |
Jun 27, 2013 | 20.16 | 20.45 | 20.11 | 20.40 | 2,354,558 | +0.39(+1.95%) |
Jun 26, 2013 | 19.92 | 20.09 | 19.69 | 20.01 | 2,259,878 | +0.27(+1.38%) |
Jun 25, 2013 | 19.56 | 19.80 | 19.52 | 19.74 | 2,085,360 | +0.39(+2.02%) |
Jun 24, 2013 | 19.67 | 19.67 | 19.34 | 19.35 | 2,655,948 | -0.57(-2.85%) |
Jun 21, 2013 | 20.08 | 20.23 | 19.61 | 19.92 | 2,316,206 | -0.05(-0.25%) |
Jun 20, 2013 | 20.38 | 20.41 | 19.78 | 19.97 | 2,334,098 | -0.64(-3.13%) |
Jun 19, 2013 | 20.89 | 21.00 | 20.58 | 20.61 | 1,706,233 | -0.30(-1.42%) |
Jun 18, 2013 | 20.67 | 21.00 | 20.67 | 20.91 | 1,451,796 | +0.29(+1.40%) |
Jun 17, 2013 | 20.47 | 20.65 | 20.34 | 20.62 | 1,575,178 | +0.36(+1.76%) |
Jun 14, 2013 | 20.26 | 20.34 | 20.10 | 20.27 | 825,721 | +0.02(+0.08%) |
Jun 13, 2013 | 19.89 | 20.29 | 19.77 | 20.25 | 1,345,629 | +0.35(+1.75%) |
Jun 12, 2013 | 20.44 | 20.44 | 19.85 | 19.90 | 1,169,061 | -0.34(-1.68%) |
Jun 11, 2013 | 20.24 | 20.39 | 20.13 | 20.24 | 1,400,576 | -0.25(-1.20%) |
Jun 10, 2013 | 20.79 | 20.82 | 20.49 | 20.49 | 1,433,034 | -0.23(-1.11%) |
Jun 07, 2013 | 20.20 | 20.73 | 20.05 | 20.72 | 1,910,147 | +0.69(+3.43%) |
Jun 06, 2013 | 20.00 | 20.26 | 19.72 | 20.03 | 2,301,122 | +0.00(+0.00%) |
Jun 05, 2013 | 20.65 | 20.72 | 20.00 | 20.03 | 2,504,349 | -0.70(-3.40%) |
Jun 04, 2013 | 20.65 | 20.96 | 20.49 | 20.73 | 2,452,461 | +0.03(+0.16%) |
Jun 03, 2013 | 20.43 | 20.72 | 20.29 | 20.70 | 2,561,228 | +0.42(+2.08%) |
May 31, 2013 | 20.33 | 20.70 | 20.27 | 20.28 | 2,172,369 | -0.19(-0.91%) |
May 30, 2013 | 20.56 | 20.75 | 19.98 | 20.46 | 2,150,435 | -0.11(-0.53%) |
May 29, 2013 | 20.39 | 20.62 | 20.28 | 20.57 | 2,611,474 | +0.03(+0.12%) |
May 28, 2013 | 20.34 | 20.60 | 20.34 | 20.55 | 2,246,896 | +0.49(+2.44%) |
May 24, 2013 | 19.92 | 20.12 | 19.82 | 20.06 | 1,236,204 | -0.04(-0.21%) |
May 23, 2013 | 19.71 | 20.23 | 19.59 | 20.10 | 1,500,261 | +0.14(+0.68%) |
May 22, 2013 | 20.13 | 20.44 | 19.84 | 19.97 | 1,940,562 | -0.16(-0.80%) |
May 21, 2013 | 20.06 | 20.22 | 19.97 | 20.13 | 2,115,824 | +0.04(+0.21%) |
May 20, 2013 | 20.11 | 20.29 | 20.04 | 20.08 | 1,388,384 | -0.06(-0.29%) |
May 17, 2013 | 19.98 | 20.29 | 19.94 | 20.14 | 2,467,051 | +0.20(+1.02%) |
May 16, 2013 | 19.60 | 20.09 | 19.60 | 19.94 | 3,857,154 | +0.24(+1.24%) |
May 15, 2013 | 19.52 | 19.78 | 19.33 | 19.70 | 2,291,208 | +0.41(+2.10%) |
May 13, 2013 | 19.41 | 19.52 | 19.16 | 19.29 | 1,572,486 | -0.21(-1.08%) |
May 10, 2013 | 19.21 | 19.56 | 19.21 | 19.50 | 3,526,726 | +0.30(+1.58%) |
May 09, 2013 | 19.22 | 19.44 | 19.15 | 19.20 | 1,644,154 | -0.07(-0.35%) |
May 08, 2013 | 19.26 | 19.40 | 19.11 | 19.26 | 3,104,075 | -0.02(-0.09%) |
May 07, 2013 | 19.18 | 19.37 | 19.08 | 19.28 | 1,674,637 | +0.06(+0.31%) |
May 06, 2013 | 18.99 | 19.40 | 18.99 | 19.22 | 1,731,004 | +0.22(+1.15%) |
May 03, 2013 | 18.60 | 19.03 | 18.38 | 19.00 | 2,771,936 | +0.62(+3.40%) |
May 02, 2013 | 18.75 | 19.00 | 18.30 | 18.38 | 3,301,051 | -0.36(-1.94%) |