Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 23.32 | 24.00 | 23.03 | 23.66 | 9,546,724 | +0.32(+1.36%) |
Jul 30, 2013 | 23.48 | 23.58 | 23.31 | 23.35 | 4,731,361 | -0.06(-0.26%) |
Jul 29, 2013 | 23.43 | 23.54 | 23.25 | 23.41 | 3,693,859 | -0.03(-0.13%) |
Jul 26, 2013 | 23.10 | 23.45 | 22.91 | 23.44 | 5,161,261 | +0.24(+1.04%) |
Jul 25, 2013 | 23.28 | 23.28 | 22.92 | 23.20 | 6,520,332 | -0.17(-0.72%) |
Jul 24, 2013 | 23.01 | 23.51 | 22.59 | 23.36 | 12,325,967 | +0.45(+1.98%) |
Jul 23, 2013 | 23.16 | 23.21 | 22.85 | 22.91 | 6,209,511 | -0.18(-0.76%) |
Jul 22, 2013 | 22.76 | 23.14 | 22.79 | 23.09 | 4,577,526 | +0.30(+1.33%) |
Jul 19, 2013 | 22.80 | 22.82 | 22.51 | 22.79 | 8,992,474 | +0.02(+0.10%) |
Jul 18, 2013 | 22.77 | 22.88 | 22.66 | 22.76 | 4,978,228 | +0.11(+0.49%) |
Jul 17, 2013 | 22.75 | 22.85 | 22.61 | 22.65 | 2,685,925 | -0.05(-0.24%) |
Jul 16, 2013 | 22.61 | 22.76 | 22.61 | 22.70 | 5,037,177 | +0.11(+0.48%) |
Jul 15, 2013 | 22.66 | 22.69 | 22.45 | 22.60 | 5,439,742 | -0.09(-0.41%) |
Jul 12, 2013 | 22.75 | 22.78 | 22.41 | 22.69 | 4,812,597 | -0.04(-0.19%) |
Jul 11, 2013 | 22.66 | 22.78 | 22.51 | 22.73 | 4,885,761 | +0.29(+1.28%) |
Jul 10, 2013 | 22.40 | 22.52 | 22.29 | 22.44 | 4,243,686 | -0.01(-0.03%) |
Jul 09, 2013 | 22.38 | 22.51 | 22.28 | 22.45 | 4,982,146 | +0.19(+0.86%) |
Jul 08, 2013 | 22.02 | 22.35 | 22.01 | 22.26 | 5,589,419 | +0.33(+1.50%) |
Jul 05, 2013 | 21.86 | 21.96 | 21.71 | 21.93 | 4,916,583 | +0.21(+0.99%) |
Jul 03, 2013 | 21.66 | 21.77 | 21.52 | 21.72 | 3,498,855 | -0.07(-0.33%) |
Jul 02, 2013 | 22.07 | 22.20 | 21.72 | 21.79 | 7,019,006 | -0.34(-1.53%) |
Jul 01, 2013 | 22.46 | 22.49 | 22.05 | 22.13 | 6,917,533 | -0.17(-0.77%) |
Jun 28, 2013 | 22.27 | 22.46 | 22.04 | 22.30 | 6,791,184 | -0.03(-0.14%) |
Jun 27, 2013 | 22.12 | 22.38 | 22.03 | 22.33 | 7,148,728 | +0.36(+1.64%) |
Jun 26, 2013 | 22.04 | 22.12 | 21.81 | 21.97 | 4,178,104 | +0.17(+0.77%) |
Jun 25, 2013 | 21.53 | 21.91 | 21.42 | 21.80 | 5,684,128 | +0.44(+2.05%) |
Jun 24, 2013 | 21.56 | 21.61 | 21.18 | 21.36 | 6,857,094 | -0.38(-1.73%) |
Jun 21, 2013 | 22.09 | 22.09 | 21.63 | 21.74 | 8,824,129 | -0.11(-0.51%) |
Jun 20, 2013 | 21.77 | 22.07 | 21.76 | 21.85 | 7,469,815 | -0.15(-0.68%) |
Jun 19, 2013 | 22.21 | 22.54 | 21.95 | 22.00 | 9,325,319 | -0.17(-0.74%) |
Jun 18, 2013 | 22.15 | 22.24 | 22.06 | 22.16 | 6,488,149 | +0.07(+0.33%) |
Jun 17, 2013 | 22.20 | 22.27 | 22.00 | 22.09 | 7,357,567 | +0.03(+0.12%) |
Jun 14, 2013 | 22.14 | 22.43 | 21.93 | 22.06 | 7,199,708 | +0.02(+0.09%) |
Jun 13, 2013 | 21.52 | 22.11 | 21.51 | 22.05 | 7,124,678 | +0.53(+2.46%) |
Jun 12, 2013 | 21.80 | 21.85 | 21.49 | 21.52 | 6,232,944 | -0.13(-0.58%) |
Jun 11, 2013 | 21.60 | 21.80 | 21.54 | 21.64 | 9,725,682 | -0.15(-0.69%) |
Jun 10, 2013 | 21.95 | 22.05 | 21.75 | 21.79 | 7,635,337 | -0.09(-0.40%) |
Jun 07, 2013 | 21.82 | 21.96 | 21.62 | 21.88 | 9,667,472 | +0.18(+0.81%) |
Jun 06, 2013 | 21.17 | 21.77 | 21.01 | 21.70 | 9,322,702 | +0.53(+2.50%) |
Jun 05, 2013 | 21.34 | 21.40 | 21.08 | 21.17 | 6,278,057 | -0.24(-1.11%) |
Jun 04, 2013 | 21.68 | 21.76 | 21.26 | 21.41 | 6,542,737 | -0.23(-1.05%) |
Jun 03, 2013 | 21.42 | 21.66 | 21.14 | 21.64 | 7,898,112 | +0.27(+1.27%) |
May 31, 2013 | 21.66 | 21.83 | 21.37 | 21.37 | 6,762,742 | -0.32(-1.47%) |
May 30, 2013 | 21.42 | 21.85 | 21.39 | 21.68 | 5,874,970 | +0.32(+1.49%) |
May 29, 2013 | 20.97 | 21.48 | 20.92 | 21.37 | 6,482,115 | +0.22(+1.05%) |
May 28, 2013 | 21.35 | 21.53 | 21.14 | 21.14 | 5,633,894 | +0.06(+0.29%) |
May 24, 2013 | 21.04 | 21.09 | 20.73 | 21.08 | 5,453,843 | -0.04(-0.20%) |
May 23, 2013 | 20.97 | 21.19 | 20.90 | 21.12 | 6,890,892 | -0.10(-0.49%) |
May 22, 2013 | 21.49 | 21.78 | 21.14 | 21.23 | 10,297,852 | -0.20(-0.91%) |
May 21, 2013 | 21.31 | 21.62 | 21.15 | 21.42 | 10,011,094 | +0.10(+0.47%) |
May 20, 2013 | 21.01 | 21.44 | 21.01 | 21.32 | 9,428,272 | +0.26(+1.26%) |
May 17, 2013 | 20.75 | 21.08 | 20.72 | 21.06 | 9,293,709 | +0.35(+1.69%) |
May 16, 2013 | 20.78 | 20.92 | 20.62 | 20.71 | 7,589,131 | -0.19(-0.89%) |
May 15, 2013 | 20.77 | 20.94 | 20.73 | 20.90 | 6,781,943 | +0.37(+1.80%) |
May 13, 2013 | 20.57 | 20.59 | 20.40 | 20.53 | 7,535,256 | -0.04(-0.20%) |
May 10, 2013 | 20.86 | 20.89 | 20.42 | 20.57 | 12,029,675 | -0.34(-1.64%) |
May 09, 2013 | 21.33 | 21.36 | 20.87 | 20.91 | 10,037,022 | -0.40(-1.90%) |
May 08, 2013 | 21.07 | 21.36 | 21.04 | 21.31 | 5,481,187 | +0.20(+0.96%) |
May 07, 2013 | 21.19 | 21.26 | 20.97 | 21.11 | 7,310,212 | -0.09(-0.41%) |
May 06, 2013 | 21.10 | 21.32 | 21.10 | 21.20 | 4,572,585 | +0.10(+0.45%) |
May 03, 2013 | 21.15 | 21.24 | 21.09 | 21.10 | 6,289,275 | +0.16(+0.76%) |
May 02, 2013 | 20.83 | 21.01 | 20.73 | 20.94 | 6,864,369 | +0.21(+1.03%) |