Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 20.36 | 20.75 | 20.25 | 20.52 | 1,553,453 | +0.21(+1.03%) |
Jul 30, 2013 | 20.22 | 20.40 | 20.12 | 20.31 | 1,627,415 | +0.22(+1.07%) |
Jul 29, 2013 | 20.05 | 20.18 | 19.96 | 20.10 | 1,481,970 | +0.03(+0.16%) |
Jul 26, 2013 | 20.29 | 20.65 | 19.57 | 20.07 | 2,927,746 | -0.65(-3.15%) |
Jul 25, 2013 | 20.52 | 20.73 | 20.26 | 20.72 | 1,452,773 | +0.12(+0.57%) |
Jul 24, 2013 | 20.92 | 20.92 | 20.54 | 20.60 | 972,949 | -0.28(-1.35%) |
Jul 23, 2013 | 20.82 | 20.94 | 20.78 | 20.88 | 1,185,644 | +0.12(+0.60%) |
Jul 22, 2013 | 20.89 | 20.87 | 20.58 | 20.76 | 1,187,832 | -0.11(-0.53%) |
Jul 19, 2013 | 20.87 | 20.94 | 20.66 | 20.87 | 3,193,745 | +0.01(+0.03%) |
Jul 18, 2013 | 20.95 | 21.09 | 20.81 | 20.86 | 935,303 | -0.08(-0.41%) |
Jul 17, 2013 | 20.81 | 21.00 | 20.65 | 20.95 | 816,881 | +0.18(+0.85%) |
Jul 16, 2013 | 21.02 | 21.14 | 20.58 | 20.77 | 1,551,298 | -0.26(-1.24%) |
Jul 15, 2013 | 21.09 | 21.14 | 20.87 | 21.03 | 973,556 | -0.05(-0.25%) |
Jul 12, 2013 | 21.10 | 21.16 | 20.97 | 21.09 | 1,140,121 | -0.05(-0.22%) |
Jul 11, 2013 | 21.00 | 21.25 | 20.99 | 21.13 | 1,190,113 | +0.37(+1.79%) |
Jul 10, 2013 | 20.67 | 20.80 | 20.49 | 20.76 | 1,522,374 | +0.05(+0.25%) |
Jul 09, 2013 | 20.35 | 20.78 | 20.24 | 20.71 | 1,146,844 | +0.46(+2.29%) |
Jul 08, 2013 | 20.52 | 20.58 | 20.22 | 20.24 | 1,400,407 | -0.19(-0.93%) |
Jul 05, 2013 | 20.37 | 20.44 | 19.87 | 20.43 | 1,123,883 | +0.18(+0.87%) |
Jul 03, 2013 | 20.10 | 20.31 | 20.09 | 20.26 | 568,517 | +0.07(+0.36%) |
Jul 02, 2013 | 20.38 | 20.49 | 20.09 | 20.18 | 1,182,525 | -0.24(-1.18%) |
Jul 01, 2013 | 20.41 | 20.67 | 20.35 | 20.43 | 980,082 | +0.11(+0.55%) |
Jun 28, 2013 | 20.35 | 20.49 | 20.11 | 20.31 | 1,246,237 | -0.07(-0.32%) |
Jun 27, 2013 | 20.30 | 20.54 | 20.14 | 20.38 | 910,950 | +0.25(+1.27%) |
Jun 26, 2013 | 20.13 | 20.32 | 19.95 | 20.12 | 1,485,489 | +0.21(+1.05%) |
Jun 25, 2013 | 19.90 | 20.10 | 19.79 | 19.92 | 1,795,046 | +0.25(+1.30%) |
Jun 24, 2013 | 19.68 | 19.94 | 19.33 | 19.66 | 2,295,058 | -0.32(-1.60%) |
Jun 21, 2013 | 20.32 | 20.37 | 19.68 | 19.98 | 2,883,343 | -0.18(-0.88%) |
Jun 20, 2013 | 20.78 | 20.78 | 20.03 | 20.16 | 2,423,936 | -0.82(-3.92%) |
Jun 19, 2013 | 21.37 | 21.52 | 20.97 | 20.98 | 1,341,429 | -0.44(-2.04%) |
Jun 18, 2013 | 21.30 | 21.47 | 21.12 | 21.42 | 938,751 | +0.16(+0.74%) |
Jun 17, 2013 | 21.21 | 21.46 | 21.17 | 21.26 | 852,737 | +0.17(+0.81%) |
Jun 14, 2013 | 21.07 | 21.36 | 21.03 | 21.09 | 865,254 | -0.01(-0.03%) |
Jun 13, 2013 | 20.59 | 21.19 | 20.56 | 21.10 | 1,563,562 | +0.47(+2.28%) |
Jun 12, 2013 | 20.86 | 20.89 | 20.54 | 20.63 | 1,640,572 | -0.01(-0.03%) |
Jun 11, 2013 | 20.48 | 20.83 | 20.33 | 20.63 | 4,989,347 | +0.00(+0.00%) |
Jun 10, 2013 | 20.70 | 20.78 | 20.45 | 20.63 | 4,264,051 | +0.01(+0.03%) |
Jun 07, 2013 | 20.56 | 20.68 | 20.29 | 20.63 | 4,244,532 | +0.23(+1.11%) |
Jun 06, 2013 | 20.02 | 20.41 | 19.86 | 20.40 | 1,503,109 | +0.37(+1.84%) |
Jun 05, 2013 | 20.27 | 20.44 | 19.98 | 20.03 | 2,118,394 | -0.28(-1.40%) |
Jun 04, 2013 | 20.52 | 20.65 | 20.08 | 20.32 | 1,800,931 | -0.21(-1.01%) |
Jun 03, 2013 | 20.76 | 20.76 | 19.95 | 20.52 | 2,584,664 | -0.19(-0.94%) |
May 31, 2013 | 20.87 | 21.17 | 20.72 | 20.72 | 1,601,197 | -0.25(-1.20%) |
May 30, 2013 | 21.01 | 21.17 | 20.90 | 20.97 | 1,493,448 | +0.02(+0.09%) |
May 29, 2013 | 21.37 | 21.39 | 20.84 | 20.95 | 2,147,242 | -0.57(-2.65%) |
May 28, 2013 | 21.63 | 21.75 | 21.39 | 21.52 | 1,386,553 | +0.16(+0.73%) |
May 24, 2013 | 21.46 | 21.46 | 21.20 | 21.37 | 1,502,099 | -0.22(-1.02%) |
May 23, 2013 | 21.23 | 21.62 | 21.12 | 21.59 | 1,743,265 | +0.10(+0.48%) |
May 22, 2013 | 21.88 | 22.00 | 21.36 | 21.48 | 1,730,572 | -0.40(-1.83%) |
May 21, 2013 | 21.99 | 22.07 | 21.72 | 21.88 | 1,548,938 | -0.05(-0.21%) |
May 20, 2013 | 22.08 | 22.19 | 21.90 | 21.93 | 1,174,146 | -0.21(-0.94%) |
May 17, 2013 | 21.89 | 22.18 | 21.88 | 22.14 | 3,151,984 | +0.30(+1.36%) |
May 16, 2013 | 21.97 | 22.07 | 21.78 | 21.84 | 1,588,797 | -0.25(-1.14%) |
May 15, 2013 | 21.96 | 22.12 | 21.92 | 22.09 | 1,302,655 | +0.32(+1.49%) |
May 13, 2013 | 21.68 | 21.83 | 21.51 | 21.77 | 954,465 | +0.09(+0.42%) |
May 10, 2013 | 21.48 | 21.70 | 21.45 | 21.68 | 1,029,292 | +0.21(+1.00%) |
May 09, 2013 | 21.53 | 21.74 | 21.44 | 21.46 | 1,326,290 | -0.07(-0.33%) |
May 08, 2013 | 21.39 | 21.53 | 21.34 | 21.53 | 954,170 | +0.12(+0.57%) |
May 07, 2013 | 21.22 | 21.43 | 21.13 | 21.41 | 1,253,716 | +0.30(+1.41%) |
May 06, 2013 | 21.26 | 21.31 | 21.02 | 21.11 | 1,353,628 | -0.15(-0.70%) |
May 03, 2013 | 21.02 | 21.31 | 20.78 | 21.26 | 1,707,289 | +0.48(+2.31%) |
May 02, 2013 | 20.53 | 20.80 | 20.46 | 20.78 | 1,840,427 | +0.34(+1.68%) |