Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 17.58 | 18.25 | 17.50 | 17.93 | 10,828,791 | +0.31(+1.77%) |
Jul 30, 2013 | 17.42 | 17.70 | 17.38 | 17.62 | 8,021,265 | +0.07(+0.41%) |
Jul 29, 2013 | 17.38 | 17.90 | 17.29 | 17.55 | 12,128,971 | +0.30(+1.76%) |
Jul 26, 2013 | 17.31 | 17.76 | 17.14 | 17.25 | 11,904,078 | -0.04(-0.26%) |
Jul 25, 2013 | 18.16 | 18.19 | 17.07 | 17.29 | 25,735,142 | -1.62(-8.59%) |
Jul 24, 2013 | 19.76 | 19.84 | 18.80 | 18.92 | 8,753,085 | -0.54(-2.75%) |
Jul 23, 2013 | 19.25 | 19.57 | 19.08 | 19.45 | 5,235,429 | +0.20(+1.02%) |
Jul 22, 2013 | 19.89 | 19.69 | 19.18 | 19.26 | 5,427,174 | -0.44(-2.22%) |
Jul 19, 2013 | 19.31 | 19.81 | 19.25 | 19.69 | 5,525,192 | +0.36(+1.85%) |
Jul 18, 2013 | 19.88 | 19.97 | 19.33 | 19.34 | 5,576,933 | -0.41(-2.06%) |
Jul 17, 2013 | 19.32 | 19.85 | 18.92 | 19.74 | 10,235,773 | +0.38(+1.96%) |
Jul 16, 2013 | 19.43 | 19.88 | 18.96 | 19.36 | 8,931,407 | -0.02(-0.09%) |
Jul 15, 2013 | 20.29 | 20.36 | 19.32 | 19.38 | 7,638,129 | -0.93(-4.57%) |
Jul 12, 2013 | 20.49 | 20.70 | 20.17 | 20.31 | 5,559,835 | -0.20(-0.96%) |
Jul 11, 2013 | 19.56 | 20.53 | 19.56 | 20.50 | 13,207,898 | +1.72(+9.17%) |
Jul 10, 2013 | 18.96 | 19.05 | 18.60 | 18.78 | 6,383,646 | -0.15(-0.80%) |
Jul 09, 2013 | 17.77 | 19.07 | 17.77 | 18.93 | 14,174,764 | +1.33(+7.55%) |
Jul 08, 2013 | 18.17 | 18.27 | 17.57 | 17.60 | 8,497,989 | -0.49(-2.71%) |
Jul 05, 2013 | 18.76 | 18.80 | 17.74 | 18.10 | 6,897,264 | -0.61(-3.24%) |
Jul 03, 2013 | 18.53 | 18.84 | 18.49 | 18.70 | 2,916,621 | +0.09(+0.48%) |
Jul 02, 2013 | 18.84 | 18.96 | 18.53 | 18.61 | 8,025,827 | -0.17(-0.90%) |
Jul 01, 2013 | 19.08 | 19.37 | 18.72 | 18.78 | 6,984,624 | -0.21(-1.08%) |
Jun 28, 2013 | 19.26 | 19.39 | 18.99 | 18.99 | 8,173,011 | -0.38(-1.98%) |
Jun 27, 2013 | 18.81 | 19.43 | 18.59 | 19.37 | 10,493,535 | +0.70(+3.78%) |
Jun 26, 2013 | 18.78 | 18.93 | 18.31 | 18.67 | 9,866,577 | +0.01(+0.05%) |
Jun 25, 2013 | 19.37 | 19.41 | 18.62 | 18.66 | 12,319,479 | -0.01(-0.05%) |
Jun 24, 2013 | 18.29 | 18.94 | 17.86 | 18.67 | 13,742,936 | -0.16(-0.85%) |
Jun 21, 2013 | 19.20 | 19.32 | 17.79 | 18.83 | 18,534,510 | -0.19(-0.99%) |
Jun 20, 2013 | 20.60 | 20.60 | 18.83 | 19.01 | 20,088,114 | -1.90(-9.09%) |
Jun 19, 2013 | 21.81 | 21.81 | 20.87 | 20.92 | 5,742,494 | -0.84(-3.86%) |
Jun 18, 2013 | 21.63 | 21.91 | 21.31 | 21.75 | 4,122,596 | +0.11(+0.49%) |
Jun 17, 2013 | 21.50 | 21.99 | 21.40 | 21.65 | 6,853,928 | +0.33(+1.55%) |
Jun 14, 2013 | 21.08 | 21.55 | 21.08 | 21.32 | 8,599,606 | +0.21(+0.97%) |
Jun 13, 2013 | 20.03 | 21.17 | 20.03 | 21.11 | 8,109,086 | +1.04(+5.20%) |
Jun 12, 2013 | 20.22 | 20.40 | 19.89 | 20.07 | 6,707,625 | +0.15(+0.76%) |
Jun 11, 2013 | 20.25 | 20.54 | 19.78 | 19.92 | 7,791,811 | -0.66(-3.21%) |
Jun 10, 2013 | 21.15 | 21.15 | 20.17 | 20.58 | 6,735,615 | -0.45(-2.12%) |
Jun 07, 2013 | 21.00 | 21.59 | 20.65 | 21.02 | 10,001,299 | +0.26(+1.25%) |
Jun 06, 2013 | 20.12 | 20.89 | 19.75 | 20.76 | 11,833,204 | +0.55(+2.74%) |
Jun 05, 2013 | 20.30 | 20.50 | 19.71 | 20.21 | 12,094,689 | -0.24(-1.18%) |
Jun 04, 2013 | 21.16 | 21.47 | 20.37 | 20.45 | 8,971,042 | -0.77(-3.62%) |
Jun 03, 2013 | 21.77 | 21.89 | 20.65 | 21.22 | 8,180,948 | -0.52(-2.38%) |
May 31, 2013 | 21.93 | 22.24 | 21.72 | 21.74 | 4,716,951 | -0.34(-1.54%) |
May 30, 2013 | 21.98 | 22.35 | 21.70 | 22.08 | 6,156,343 | +0.20(+0.90%) |
May 29, 2013 | 22.72 | 22.77 | 21.69 | 21.88 | 9,309,871 | -1.04(-4.55%) |
May 28, 2013 | 23.32 | 23.67 | 22.74 | 22.92 | 6,485,132 | -0.05(-0.23%) |
May 24, 2013 | 23.09 | 23.09 | 22.60 | 22.98 | 5,009,776 | -0.23(-1.00%) |
May 23, 2013 | 22.93 | 23.58 | 22.72 | 23.21 | 9,150,430 | -0.10(-0.42%) |
May 22, 2013 | 23.66 | 24.24 | 23.12 | 23.31 | 6,584,192 | -0.17(-0.72%) |
May 21, 2013 | 23.93 | 24.08 | 23.12 | 23.48 | 6,121,547 | -0.38(-1.61%) |
May 20, 2013 | 24.27 | 24.64 | 23.83 | 23.86 | 4,550,385 | -0.44(-1.80%) |
May 17, 2013 | 24.05 | 24.40 | 23.98 | 24.30 | 9,278,306 | +0.38(+1.60%) |
May 16, 2013 | 24.34 | 24.59 | 23.65 | 23.91 | 5,894,966 | -0.56(-2.30%) |
May 15, 2013 | 24.53 | 24.76 | 24.27 | 24.48 | 5,876,235 | +0.07(+0.29%) |
May 13, 2013 | 24.15 | 24.44 | 24.06 | 24.40 | 3,883,593 | +0.18(+0.74%) |
May 10, 2013 | 23.98 | 24.23 | 23.95 | 24.23 | 3,342,981 | +0.29(+1.23%) |
May 09, 2013 | 23.97 | 24.37 | 23.90 | 23.93 | 5,745,984 | -0.12(-0.52%) |
May 08, 2013 | 23.78 | 24.07 | 23.57 | 24.06 | 4,956,198 | +0.19(+0.78%) |
May 07, 2013 | 23.81 | 23.95 | 23.57 | 23.87 | 4,599,202 | +0.23(+0.98%) |
May 06, 2013 | 23.61 | 23.77 | 23.34 | 23.64 | 4,839,288 | +0.04(+0.15%) |
May 03, 2013 | 23.90 | 23.70 | 23.41 | 23.60 | 5,333,950 | +0.03(+0.11%) |
May 02, 2013 | 23.05 | 23.67 | 22.88 | 23.57 | 7,045,763 | +0.75(+3.28%) |