Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 23.31 | 23.39 | 23.14 | 23.18 | 2,186,139 | -0.13(-0.56%) |
Jul 30, 2013 | 23.77 | 23.81 | 23.22 | 23.31 | 3,497,426 | -0.55(-2.31%) |
Jul 29, 2013 | 23.60 | 23.90 | 23.58 | 23.86 | 1,266,002 | +0.17(+0.72%) |
Jul 26, 2013 | 23.63 | 23.71 | 23.57 | 23.69 | 1,275,998 | -0.04(-0.15%) |
Jul 25, 2013 | 23.50 | 23.76 | 23.50 | 23.73 | 1,901,294 | +0.22(+0.93%) |
Jul 24, 2013 | 23.49 | 23.67 | 23.42 | 23.51 | 1,551,097 | +0.04(+0.16%) |
Jul 23, 2013 | 23.51 | 23.59 | 23.41 | 23.47 | 1,417,856 | +0.09(+0.38%) |
Jul 22, 2013 | 23.39 | 23.49 | 23.34 | 23.38 | 2,087,192 | +0.10(+0.44%) |
Jul 19, 2013 | 23.14 | 23.37 | 23.11 | 23.28 | 2,414,399 | +0.09(+0.38%) |
Jul 18, 2013 | 22.83 | 23.22 | 22.83 | 23.19 | 2,110,337 | +0.40(+1.74%) |
Jul 17, 2013 | 22.72 | 22.80 | 22.65 | 22.80 | 1,908,527 | +0.09(+0.40%) |
Jul 16, 2013 | 22.63 | 22.71 | 22.55 | 22.71 | 1,728,186 | +0.12(+0.55%) |
Jul 15, 2013 | 22.49 | 22.64 | 22.47 | 22.58 | 1,288,134 | +0.09(+0.40%) |
Jul 12, 2013 | 22.53 | 22.57 | 22.41 | 22.49 | 1,226,436 | -0.02(-0.09%) |
Jul 11, 2013 | 22.33 | 22.55 | 22.26 | 22.51 | 2,382,724 | +0.47(+2.12%) |
Jul 10, 2013 | 22.09 | 22.14 | 21.95 | 22.04 | 1,637,463 | -0.05(-0.24%) |
Jul 09, 2013 | 22.08 | 22.11 | 21.92 | 22.09 | 5,561,883 | +0.12(+0.56%) |
Jul 08, 2013 | 21.92 | 22.02 | 21.87 | 21.97 | 6,149,799 | +0.14(+0.64%) |
Jul 05, 2013 | 21.81 | 21.89 | 21.62 | 21.83 | 1,953,217 | +0.32(+1.49%) |
Jul 03, 2013 | 21.62 | 21.71 | 21.45 | 21.51 | 1,299,234 | -0.16(-0.76%) |
Jul 02, 2013 | 21.69 | 21.73 | 21.58 | 21.67 | 2,311,524 | -0.08(-0.36%) |
Jul 01, 2013 | 21.71 | 21.83 | 21.71 | 21.75 | 957,869 | +0.06(+0.26%) |
Jun 28, 2013 | 21.59 | 21.82 | 21.57 | 21.69 | 2,467,515 | +0.07(+0.34%) |
Jun 27, 2013 | 21.64 | 21.71 | 21.52 | 21.62 | 1,722,206 | +0.11(+0.53%) |
Jun 26, 2013 | 21.41 | 21.62 | 21.36 | 21.51 | 2,988,729 | +0.26(+1.21%) |
Jun 25, 2013 | 20.97 | 21.27 | 20.91 | 21.25 | 2,235,851 | +0.33(+1.60%) |
Jun 24, 2013 | 20.72 | 21.11 | 20.66 | 20.92 | 2,655,596 | -0.10(-0.47%) |
Jun 21, 2013 | 20.94 | 21.14 | 20.77 | 21.02 | 3,084,569 | +0.04(+0.21%) |
Jun 20, 2013 | 21.20 | 21.31 | 20.92 | 20.97 | 4,866,026 | -0.57(-2.67%) |
Jun 19, 2013 | 21.79 | 21.80 | 21.46 | 21.55 | 5,778,671 | -0.24(-1.10%) |
Jun 18, 2013 | 21.62 | 21.87 | 21.62 | 21.79 | 1,930,454 | +0.06(+0.26%) |
Jun 17, 2013 | 21.67 | 21.82 | 21.65 | 21.73 | 1,589,105 | +0.16(+0.75%) |
Jun 14, 2013 | 21.78 | 21.86 | 21.49 | 21.57 | 1,709,644 | -0.28(-1.26%) |
Jun 13, 2013 | 21.48 | 21.95 | 21.38 | 21.85 | 2,648,331 | +0.50(+2.33%) |
Jun 12, 2013 | 21.78 | 21.78 | 21.27 | 21.35 | 2,151,235 | -0.28(-1.29%) |
Jun 11, 2013 | 21.64 | 21.84 | 21.49 | 21.63 | 1,987,927 | -0.21(-0.96%) |
Jun 10, 2013 | 21.82 | 21.95 | 21.71 | 21.84 | 2,094,351 | +0.05(+0.25%) |
Jun 07, 2013 | 21.71 | 21.81 | 21.52 | 21.78 | 1,990,849 | +0.26(+1.19%) |
Jun 06, 2013 | 21.51 | 21.61 | 21.40 | 21.53 | 2,223,418 | -0.09(-0.44%) |
Jun 05, 2013 | 21.86 | 21.89 | 21.47 | 21.62 | 2,721,337 | -0.30(-1.35%) |
Jun 04, 2013 | 21.96 | 22.04 | 21.79 | 21.92 | 1,351,138 | -0.12(-0.55%) |
Jun 03, 2013 | 21.98 | 22.10 | 21.88 | 22.04 | 2,641,215 | +0.22(+0.99%) |
May 31, 2013 | 21.99 | 22.01 | 21.80 | 21.82 | 3,120,626 | -0.27(-1.22%) |
May 30, 2013 | 21.88 | 22.15 | 21.87 | 22.09 | 2,246,635 | +0.19(+0.85%) |
May 29, 2013 | 21.74 | 22.02 | 21.63 | 21.91 | 3,549,436 | +0.08(+0.36%) |
May 28, 2013 | 21.80 | 21.97 | 21.76 | 21.83 | 1,836,584 | -0.01(-0.02%) |
May 24, 2013 | 21.82 | 21.86 | 21.74 | 21.84 | 1,298,934 | -0.08(-0.38%) |
May 23, 2013 | 21.71 | 21.94 | 21.64 | 21.92 | 1,991,627 | +0.03(+0.14%) |
May 22, 2013 | 22.09 | 22.16 | 21.78 | 21.89 | 2,836,905 | -0.20(-0.92%) |
May 21, 2013 | 21.85 | 22.21 | 21.78 | 22.09 | 2,233,946 | +0.06(+0.26%) |
May 20, 2013 | 21.76 | 22.06 | 21.73 | 22.04 | 1,756,177 | +0.31(+1.43%) |
May 17, 2013 | 21.55 | 21.78 | 21.46 | 21.72 | 4,431,252 | -0.10(-0.46%) |
May 16, 2013 | 21.79 | 22.04 | 21.75 | 21.82 | 1,797,401 | +0.01(+0.05%) |
May 15, 2013 | 21.91 | 21.96 | 21.63 | 21.81 | 3,422,062 | -0.34(-1.52%) |
May 13, 2013 | 22.28 | 22.30 | 22.02 | 22.15 | 1,501,166 | -0.08(-0.38%) |
May 10, 2013 | 22.13 | 22.27 | 22.09 | 22.23 | 1,659,291 | +0.03(+0.13%) |
May 09, 2013 | 22.46 | 22.49 | 22.15 | 22.21 | 1,707,617 | -0.24(-1.08%) |
May 08, 2013 | 22.34 | 22.55 | 22.29 | 22.45 | 1,251,971 | +0.14(+0.61%) |
May 07, 2013 | 22.26 | 22.40 | 22.25 | 22.31 | 1,126,064 | +0.10(+0.45%) |
May 06, 2013 | 22.20 | 22.34 | 22.15 | 22.21 | 1,239,613 | +0.05(+0.21%) |
May 03, 2013 | 22.25 | 22.23 | 22.16 | 22.17 | 1,162,661 | -0.02(-0.10%) |
May 02, 2013 | 21.98 | 22.22 | 21.92 | 22.19 | 3,015,627 | +0.20(+0.92%) |