Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 23.46 | 24.14 | 23.16 | 23.80 | 9,492,290 | +0.32(+1.36%) |
Jul 30, 2013 | 23.61 | 23.72 | 23.44 | 23.48 | 4,704,383 | -0.06(-0.26%) |
Jul 29, 2013 | 23.56 | 23.67 | 23.38 | 23.54 | 3,672,797 | -0.03(-0.13%) |
Jul 26, 2013 | 23.23 | 23.58 | 23.04 | 23.57 | 5,131,832 | +0.24(+1.04%) |
Jul 25, 2013 | 23.41 | 23.42 | 23.06 | 23.33 | 6,483,153 | -0.17(-0.72%) |
Jul 24, 2013 | 23.14 | 23.65 | 22.72 | 23.50 | 12,255,686 | +0.46(+1.98%) |
Jul 23, 2013 | 23.29 | 23.34 | 22.99 | 23.04 | 6,174,105 | -0.18(-0.76%) |
Jul 22, 2013 | 22.89 | 23.27 | 22.92 | 23.22 | 4,551,426 | +0.30(+1.33%) |
Jul 19, 2013 | 22.94 | 22.95 | 22.64 | 22.92 | 8,941,200 | +0.02(+0.10%) |
Jul 18, 2013 | 22.90 | 23.01 | 22.79 | 22.89 | 4,949,843 | +0.11(+0.49%) |
Jul 17, 2013 | 22.89 | 22.99 | 22.74 | 22.78 | 2,670,611 | -0.05(-0.24%) |
Jul 16, 2013 | 22.74 | 22.89 | 22.73 | 22.84 | 5,008,455 | +0.11(+0.48%) |
Jul 15, 2013 | 22.79 | 22.82 | 22.58 | 22.73 | 5,408,725 | -0.09(-0.41%) |
Jul 12, 2013 | 22.89 | 22.91 | 22.54 | 22.82 | 4,785,156 | -0.04(-0.19%) |
Jul 11, 2013 | 22.79 | 22.91 | 22.64 | 22.86 | 4,857,903 | +0.29(+1.28%) |
Jul 10, 2013 | 22.53 | 22.65 | 22.41 | 22.57 | 4,219,489 | -0.01(-0.03%) |
Jul 09, 2013 | 22.51 | 22.64 | 22.41 | 22.58 | 4,953,738 | +0.19(+0.86%) |
Jul 08, 2013 | 22.14 | 22.48 | 22.14 | 22.39 | 5,557,549 | +0.33(+1.50%) |
Jul 05, 2013 | 21.99 | 22.09 | 21.84 | 22.06 | 4,888,549 | +0.22(+0.99%) |
Jul 03, 2013 | 21.79 | 21.90 | 21.64 | 21.84 | 3,478,905 | -0.07(-0.33%) |
Jul 02, 2013 | 22.20 | 22.33 | 21.85 | 21.91 | 6,978,984 | -0.34(-1.53%) |
Jul 01, 2013 | 22.58 | 22.62 | 22.18 | 22.25 | 6,878,090 | -0.17(-0.77%) |
Jun 28, 2013 | 22.40 | 22.59 | 22.17 | 22.43 | 6,752,461 | -0.03(-0.14%) |
Jun 27, 2013 | 22.24 | 22.50 | 22.15 | 22.46 | 7,107,967 | +0.36(+1.64%) |
Jun 26, 2013 | 22.17 | 22.25 | 21.93 | 22.09 | 4,154,281 | +0.17(+0.77%) |
Jun 25, 2013 | 21.66 | 22.04 | 21.55 | 21.92 | 5,651,718 | +0.44(+2.05%) |
Jun 24, 2013 | 21.68 | 21.74 | 21.30 | 21.48 | 6,817,996 | -0.38(-1.73%) |
Jun 21, 2013 | 22.21 | 22.21 | 21.75 | 21.86 | 8,773,815 | -0.11(-0.51%) |
Jun 20, 2013 | 21.90 | 22.20 | 21.89 | 21.97 | 7,427,223 | -0.15(-0.68%) |
Jun 19, 2013 | 22.34 | 22.67 | 22.08 | 22.13 | 9,272,147 | -0.17(-0.74%) |
Jun 18, 2013 | 22.28 | 22.36 | 22.18 | 22.29 | 6,451,155 | +0.07(+0.33%) |
Jun 17, 2013 | 22.33 | 22.40 | 22.13 | 22.22 | 7,315,615 | +0.03(+0.12%) |
Jun 14, 2013 | 22.26 | 22.56 | 22.06 | 22.19 | 7,158,656 | +0.02(+0.09%) |
Jun 13, 2013 | 21.65 | 22.24 | 21.63 | 22.17 | 7,084,054 | +0.53(+2.46%) |
Jun 12, 2013 | 21.92 | 21.98 | 21.61 | 21.64 | 6,197,404 | -0.13(-0.58%) |
Jun 11, 2013 | 21.73 | 21.92 | 21.66 | 21.77 | 9,670,227 | -0.15(-0.69%) |
Jun 10, 2013 | 22.07 | 22.18 | 21.87 | 21.92 | 7,591,801 | -0.09(-0.40%) |
Jun 07, 2013 | 21.94 | 22.09 | 21.74 | 22.01 | 9,612,349 | +0.18(+0.81%) |
Jun 06, 2013 | 21.29 | 21.90 | 21.13 | 21.83 | 9,269,545 | +0.53(+2.50%) |
Jun 05, 2013 | 21.46 | 21.52 | 21.20 | 21.30 | 6,242,260 | -0.24(-1.11%) |
Jun 04, 2013 | 21.80 | 21.89 | 21.38 | 21.53 | 6,505,431 | -0.23(-1.05%) |
Jun 03, 2013 | 21.55 | 21.78 | 21.26 | 21.76 | 7,853,078 | +0.27(+1.28%) |
May 31, 2013 | 21.78 | 21.96 | 21.49 | 21.49 | 6,724,182 | -0.32(-1.47%) |
May 30, 2013 | 21.55 | 21.98 | 21.51 | 21.81 | 5,841,471 | +0.32(+1.49%) |
May 29, 2013 | 21.09 | 21.60 | 21.04 | 21.49 | 6,445,155 | +0.22(+1.05%) |
May 28, 2013 | 21.47 | 21.65 | 21.26 | 21.26 | 5,601,770 | +0.06(+0.29%) |
May 24, 2013 | 21.16 | 21.21 | 20.84 | 21.20 | 5,422,746 | -0.04(-0.20%) |
May 23, 2013 | 21.09 | 21.31 | 21.02 | 21.25 | 6,851,601 | -0.10(-0.49%) |
May 22, 2013 | 21.62 | 21.91 | 21.26 | 21.35 | 10,239,134 | -0.20(-0.91%) |
May 21, 2013 | 21.43 | 21.74 | 21.27 | 21.55 | 9,954,012 | +0.10(+0.47%) |
May 20, 2013 | 21.13 | 21.57 | 21.13 | 21.45 | 9,374,513 | +0.27(+1.26%) |
May 17, 2013 | 20.87 | 21.20 | 20.83 | 21.18 | 9,240,717 | +0.35(+1.69%) |
May 16, 2013 | 20.90 | 21.04 | 20.74 | 20.83 | 7,545,859 | -0.19(-0.89%) |
May 15, 2013 | 20.88 | 21.06 | 20.85 | 21.01 | 6,743,274 | +0.37(+1.80%) |
May 13, 2013 | 20.69 | 20.70 | 20.52 | 20.64 | 7,492,291 | -0.04(-0.20%) |
May 10, 2013 | 20.98 | 21.01 | 20.54 | 20.69 | 11,961,084 | -0.35(-1.64%) |
May 09, 2013 | 21.45 | 21.48 | 20.99 | 21.03 | 9,979,792 | -0.41(-1.90%) |
May 08, 2013 | 21.20 | 21.49 | 21.16 | 21.44 | 5,449,934 | +0.20(+0.96%) |
May 07, 2013 | 21.31 | 21.39 | 21.09 | 21.23 | 7,268,530 | -0.09(-0.41%) |
May 06, 2013 | 21.23 | 21.44 | 21.22 | 21.32 | 4,546,513 | +0.10(+0.45%) |
May 03, 2013 | 21.27 | 21.36 | 21.21 | 21.23 | 6,253,415 | +0.16(+0.76%) |
May 02, 2013 | 20.95 | 21.13 | 20.85 | 21.06 | 6,825,229 | +0.21(+1.03%) |