Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 21.15 | 21.19 | 20.88 | 21.01 | 4,199,607 | -0.14(-0.67%) |
Jul 30, 2013 | 21.37 | 21.44 | 21.13 | 21.15 | 3,012,082 | -0.10(-0.48%) |
Jul 29, 2013 | 21.51 | 21.56 | 21.22 | 21.25 | 3,327,335 | -0.33(-1.52%) |
Jul 26, 2013 | 21.33 | 21.58 | 21.31 | 21.58 | 2,625,218 | +0.11(+0.51%) |
Jul 25, 2013 | 21.36 | 21.56 | 21.22 | 21.47 | 4,145,811 | +0.08(+0.36%) |
Jul 24, 2013 | 21.80 | 21.83 | 21.32 | 21.39 | 3,019,194 | -0.40(-1.83%) |
Jul 23, 2013 | 21.92 | 22.11 | 21.70 | 21.79 | 3,891,863 | -0.03(-0.14%) |
Jul 22, 2013 | 22.18 | 22.25 | 21.79 | 21.82 | 3,148,681 | -0.37(-1.69%) |
Jul 19, 2013 | 22.28 | 22.31 | 22.01 | 22.19 | 3,520,872 | +0.03(+0.14%) |
Jul 18, 2013 | 22.23 | 22.46 | 21.83 | 22.16 | 4,822,486 | +0.01(+0.04%) |
Jul 17, 2013 | 22.53 | 22.73 | 22.04 | 22.15 | 4,627,431 | -0.30(-1.32%) |
Jul 16, 2013 | 22.69 | 22.76 | 22.15 | 22.45 | 5,102,679 | -0.23(-1.00%) |
Jul 15, 2013 | 22.33 | 22.68 | 22.32 | 22.68 | 5,238,267 | +0.34(+1.54%) |
Jul 12, 2013 | 22.21 | 22.45 | 22.14 | 22.33 | 5,111,615 | -0.02(-0.10%) |
Jul 11, 2013 | 21.83 | 22.37 | 21.83 | 22.36 | 5,103,882 | +0.64(+2.94%) |
Jul 10, 2013 | 21.55 | 21.78 | 21.51 | 21.72 | 3,337,404 | +0.16(+0.72%) |
Jul 09, 2013 | 21.40 | 21.65 | 21.37 | 21.56 | 4,431,921 | +0.33(+1.54%) |
Jul 08, 2013 | 20.54 | 21.29 | 20.52 | 21.23 | 4,996,210 | +0.85(+4.17%) |
Jul 05, 2013 | 20.55 | 20.62 | 20.13 | 20.38 | 2,361,864 | -0.09(-0.46%) |
Jul 03, 2013 | 20.34 | 20.57 | 20.22 | 20.48 | 1,721,841 | +0.13(+0.65%) |
Jul 02, 2013 | 20.44 | 20.69 | 20.26 | 20.34 | 4,215,217 | -0.13(-0.65%) |
Jul 01, 2013 | 20.87 | 20.87 | 20.43 | 20.48 | 4,315,879 | -0.34(-1.65%) |
Jun 28, 2013 | 20.76 | 21.21 | 20.67 | 20.82 | 5,512,186 | +0.00(+0.00%) |
Jun 27, 2013 | 20.84 | 21.00 | 20.72 | 20.82 | 4,090,242 | +0.12(+0.60%) |
Jun 26, 2013 | 20.83 | 21.08 | 20.66 | 20.69 | 4,651,951 | -0.01(-0.04%) |
Jun 25, 2013 | 20.44 | 20.83 | 20.34 | 20.70 | 6,698,816 | +0.48(+2.35%) |
Jun 24, 2013 | 20.11 | 20.36 | 19.38 | 20.23 | 8,544,983 | +0.41(+2.05%) |
Jun 21, 2013 | 19.98 | 20.15 | 19.40 | 19.82 | 5,687,610 | -0.02(-0.08%) |
Jun 20, 2013 | 20.39 | 20.39 | 19.73 | 19.84 | 5,543,791 | -0.71(-3.45%) |
Jun 19, 2013 | 20.89 | 21.08 | 20.55 | 20.55 | 3,677,785 | -0.34(-1.64%) |
Jun 18, 2013 | 20.90 | 21.02 | 20.78 | 20.89 | 2,290,300 | +0.04(+0.19%) |
Jun 17, 2013 | 21.03 | 21.18 | 20.79 | 20.85 | 3,968,931 | -0.20(-0.96%) |
Jun 14, 2013 | 20.76 | 21.07 | 20.76 | 21.05 | 2,676,802 | +0.24(+1.16%) |
Jun 13, 2013 | 20.59 | 20.89 | 20.30 | 20.81 | 5,078,573 | +0.19(+0.95%) |
Jun 12, 2013 | 21.21 | 21.29 | 20.54 | 20.62 | 4,261,143 | -0.53(-2.51%) |
Jun 11, 2013 | 21.22 | 21.48 | 21.12 | 21.15 | 5,242,327 | -0.24(-1.13%) |
Jun 10, 2013 | 21.19 | 21.40 | 21.13 | 21.39 | 5,141,955 | +0.26(+1.22%) |
Jun 07, 2013 | 20.85 | 21.32 | 20.47 | 21.13 | 8,196,620 | +1.13(+5.65%) |
Jun 06, 2013 | 19.70 | 20.10 | 19.68 | 20.00 | 4,918,277 | +0.32(+1.62%) |
Jun 05, 2013 | 19.60 | 19.73 | 19.44 | 19.68 | 3,865,388 | +0.04(+0.20%) |
Jun 04, 2013 | 19.83 | 19.86 | 19.44 | 19.64 | 6,613,524 | -0.27(-1.33%) |
Jun 03, 2013 | 19.88 | 20.03 | 19.66 | 19.91 | 4,081,037 | +0.01(+0.04%) |
May 31, 2013 | 19.93 | 20.33 | 19.90 | 19.90 | 3,514,092 | -0.12(-0.62%) |
May 30, 2013 | 20.27 | 20.51 | 19.98 | 20.02 | 5,045,345 | -0.19(-0.93%) |
May 29, 2013 | 20.33 | 20.34 | 20.00 | 20.21 | 5,911,079 | -0.20(-0.96%) |
May 28, 2013 | 20.90 | 20.93 | 20.06 | 20.41 | 13,711,184 | -0.78(-3.68%) |
May 24, 2013 | 21.56 | 21.56 | 21.06 | 21.19 | 3,926,105 | -0.50(-2.30%) |
May 23, 2013 | 21.50 | 21.78 | 21.23 | 21.68 | 5,135,010 | +0.03(+0.14%) |
May 22, 2013 | 21.92 | 22.36 | 21.56 | 21.65 | 3,771,402 | -0.32(-1.45%) |
May 21, 2013 | 21.89 | 22.07 | 21.78 | 21.97 | 2,602,390 | +0.07(+0.32%) |
May 20, 2013 | 21.81 | 22.10 | 21.80 | 21.90 | 4,677,900 | +0.06(+0.29%) |
May 17, 2013 | 21.63 | 21.93 | 21.61 | 21.84 | 3,980,117 | +0.23(+1.05%) |
May 16, 2013 | 21.74 | 21.86 | 21.59 | 21.61 | 4,164,852 | -0.23(-1.04%) |
May 15, 2013 | 21.49 | 21.97 | 21.44 | 21.84 | 5,689,777 | +0.63(+2.98%) |
May 13, 2013 | 21.11 | 21.32 | 21.08 | 21.21 | 2,950,383 | +0.02(+0.07%) |
May 10, 2013 | 21.00 | 21.21 | 20.82 | 21.19 | 4,334,981 | +0.24(+1.15%) |
May 09, 2013 | 21.22 | 21.29 | 20.91 | 20.95 | 4,468,228 | -0.27(-1.29%) |
May 08, 2013 | 21.30 | 21.37 | 21.01 | 21.22 | 4,840,020 | -0.13(-0.62%) |
May 07, 2013 | 21.57 | 21.62 | 21.18 | 21.36 | 6,893,879 | -0.19(-0.90%) |
May 06, 2013 | 21.55 | 21.65 | 21.34 | 21.55 | 4,426,114 | +0.02(+0.11%) |
May 03, 2013 | 21.32 | 21.57 | 21.17 | 21.53 | 3,745,762 | +0.36(+1.69%) |
May 02, 2013 | 21.59 | 21.64 | 21.08 | 21.17 | 5,306,726 | -0.35(-1.63%) |