Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 23.46 | 24.14 | 23.16 | 23.80 | 9,490,899 | +0.32(+1.36%) |
Jul 30, 2013 | 23.61 | 23.72 | 23.45 | 23.48 | 4,703,694 | -0.06(-0.26%) |
Jul 29, 2013 | 23.57 | 23.68 | 23.38 | 23.54 | 3,672,259 | -0.03(-0.13%) |
Jul 26, 2013 | 23.24 | 23.59 | 23.04 | 23.58 | 5,131,080 | +0.24(+1.04%) |
Jul 25, 2013 | 23.41 | 23.42 | 23.06 | 23.33 | 6,482,204 | -0.17(-0.72%) |
Jul 24, 2013 | 23.15 | 23.65 | 22.73 | 23.50 | 12,253,890 | +0.46(+1.98%) |
Jul 23, 2013 | 23.30 | 23.35 | 22.99 | 23.05 | 6,173,201 | -0.18(-0.76%) |
Jul 22, 2013 | 22.89 | 23.28 | 22.92 | 23.22 | 4,550,759 | +0.30(+1.33%) |
Jul 19, 2013 | 22.94 | 22.96 | 22.64 | 22.92 | 8,939,890 | +0.02(+0.10%) |
Jul 18, 2013 | 22.90 | 23.01 | 22.80 | 22.90 | 4,949,118 | +0.11(+0.49%) |
Jul 17, 2013 | 22.89 | 22.99 | 22.74 | 22.78 | 2,670,219 | -0.05(-0.24%) |
Jul 16, 2013 | 22.74 | 22.90 | 22.74 | 22.84 | 5,007,721 | +0.11(+0.48%) |
Jul 15, 2013 | 22.79 | 22.82 | 22.58 | 22.73 | 5,407,933 | -0.09(-0.41%) |
Jul 12, 2013 | 22.89 | 22.91 | 22.55 | 22.82 | 4,784,455 | -0.04(-0.19%) |
Jul 11, 2013 | 22.80 | 22.92 | 22.65 | 22.87 | 4,857,191 | +0.29(+1.28%) |
Jul 10, 2013 | 22.53 | 22.65 | 22.42 | 22.58 | 4,218,871 | -0.01(-0.03%) |
Jul 09, 2013 | 22.51 | 22.65 | 22.41 | 22.58 | 4,953,013 | +0.19(+0.86%) |
Jul 08, 2013 | 22.15 | 22.48 | 22.14 | 22.39 | 5,556,735 | +0.33(+1.50%) |
Jul 05, 2013 | 21.99 | 22.09 | 21.84 | 22.06 | 4,887,833 | +0.22(+0.99%) |
Jul 03, 2013 | 21.79 | 21.90 | 21.64 | 21.84 | 3,478,396 | -0.07(-0.33%) |
Jul 02, 2013 | 22.20 | 22.33 | 21.85 | 21.92 | 6,977,962 | -0.34(-1.53%) |
Jul 01, 2013 | 22.59 | 22.63 | 22.18 | 22.26 | 6,877,083 | -0.17(-0.77%) |
Jun 28, 2013 | 22.40 | 22.59 | 22.17 | 22.43 | 6,751,472 | -0.03(-0.14%) |
Jun 27, 2013 | 22.25 | 22.51 | 22.16 | 22.46 | 7,106,925 | +0.36(+1.64%) |
Jun 26, 2013 | 22.17 | 22.25 | 21.94 | 22.10 | 4,153,672 | +0.17(+0.77%) |
Jun 25, 2013 | 21.66 | 22.04 | 21.55 | 21.93 | 5,650,890 | +0.44(+2.05%) |
Jun 24, 2013 | 21.68 | 21.74 | 21.30 | 21.49 | 6,816,997 | -0.38(-1.73%) |
Jun 21, 2013 | 22.22 | 22.22 | 21.75 | 21.87 | 8,772,530 | -0.11(-0.51%) |
Jun 20, 2013 | 21.90 | 22.20 | 21.89 | 21.98 | 7,426,135 | -0.15(-0.68%) |
Jun 19, 2013 | 22.34 | 22.67 | 22.08 | 22.13 | 9,270,789 | -0.17(-0.74%) |
Jun 18, 2013 | 22.28 | 22.37 | 22.19 | 22.29 | 6,450,210 | +0.07(+0.33%) |
Jun 17, 2013 | 22.33 | 22.40 | 22.13 | 22.22 | 7,314,543 | +0.03(+0.12%) |
Jun 14, 2013 | 22.27 | 22.56 | 22.06 | 22.19 | 7,157,607 | +0.02(+0.09%) |
Jun 13, 2013 | 21.65 | 22.24 | 21.63 | 22.17 | 7,083,016 | +0.53(+2.46%) |
Jun 12, 2013 | 21.92 | 21.98 | 21.62 | 21.64 | 6,196,496 | -0.13(-0.58%) |
Jun 11, 2013 | 21.73 | 21.92 | 21.66 | 21.77 | 9,668,811 | -0.15(-0.69%) |
Jun 10, 2013 | 22.07 | 22.18 | 21.88 | 21.92 | 7,590,689 | -0.09(-0.40%) |
Jun 07, 2013 | 21.95 | 22.09 | 21.75 | 22.01 | 9,610,941 | +0.18(+0.81%) |
Jun 06, 2013 | 21.29 | 21.90 | 21.14 | 21.83 | 9,268,187 | +0.53(+2.50%) |
Jun 05, 2013 | 21.46 | 21.52 | 21.21 | 21.30 | 6,241,345 | -0.24(-1.11%) |
Jun 04, 2013 | 21.80 | 21.89 | 21.39 | 21.54 | 6,504,478 | -0.23(-1.05%) |
Jun 03, 2013 | 21.55 | 21.78 | 21.26 | 21.77 | 7,851,927 | +0.27(+1.27%) |
May 31, 2013 | 21.78 | 21.96 | 21.49 | 21.49 | 6,723,197 | -0.32(-1.47%) |
May 30, 2013 | 21.55 | 21.98 | 21.51 | 21.81 | 5,840,616 | +0.32(+1.49%) |
May 29, 2013 | 21.09 | 21.61 | 21.04 | 21.49 | 6,444,211 | +0.22(+1.05%) |
May 28, 2013 | 21.47 | 21.65 | 21.26 | 21.27 | 5,600,949 | +0.06(+0.29%) |
May 24, 2013 | 21.16 | 21.22 | 20.85 | 21.21 | 5,421,952 | -0.04(-0.20%) |
May 23, 2013 | 21.10 | 21.32 | 21.02 | 21.25 | 6,850,597 | -0.10(-0.49%) |
May 22, 2013 | 21.62 | 21.91 | 21.27 | 21.35 | 10,237,634 | -0.20(-0.91%) |
May 21, 2013 | 21.44 | 21.74 | 21.27 | 21.55 | 9,952,554 | +0.10(+0.47%) |
May 20, 2013 | 21.14 | 21.57 | 21.14 | 21.45 | 9,373,140 | +0.27(+1.26%) |
May 17, 2013 | 20.87 | 21.21 | 20.84 | 21.18 | 9,239,363 | +0.35(+1.69%) |
May 16, 2013 | 20.90 | 21.04 | 20.74 | 20.83 | 7,544,753 | -0.19(-0.89%) |
May 15, 2013 | 20.89 | 21.06 | 20.85 | 21.02 | 6,742,285 | +0.37(+1.80%) |
May 13, 2013 | 20.69 | 20.71 | 20.52 | 20.65 | 7,491,192 | -0.04(-0.20%) |
May 10, 2013 | 20.99 | 21.01 | 20.54 | 20.69 | 11,959,330 | -0.35(-1.64%) |
May 09, 2013 | 21.45 | 21.49 | 21.00 | 21.03 | 9,978,329 | -0.41(-1.90%) |
May 08, 2013 | 21.20 | 21.49 | 21.17 | 21.44 | 5,449,136 | +0.20(+0.96%) |
May 07, 2013 | 21.31 | 21.39 | 21.09 | 21.24 | 7,267,465 | -0.09(-0.41%) |
May 06, 2013 | 21.23 | 21.45 | 21.22 | 21.32 | 4,545,846 | +0.10(+0.45%) |
May 03, 2013 | 21.27 | 21.37 | 21.21 | 21.23 | 6,252,498 | +0.16(+0.76%) |
May 02, 2013 | 20.95 | 21.13 | 20.85 | 21.07 | 6,824,229 | +0.21(+1.03%) |