Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 21.05 | 21.39 | 20.97 | 21.17 | 4,598,932 | +0.13(+0.64%) |
Jul 30, 2013 | 20.65 | 21.04 | 20.54 | 21.04 | 4,326,327 | +0.51(+2.49%) |
Jul 29, 2013 | 20.46 | 20.65 | 20.42 | 20.52 | 2,272,824 | -0.01(-0.07%) |
Jul 26, 2013 | 20.54 | 20.65 | 20.48 | 20.54 | 2,333,058 | -0.11(-0.52%) |
Jul 25, 2013 | 20.61 | 20.72 | 20.55 | 20.65 | 2,233,207 | +0.01(+0.06%) |
Jul 24, 2013 | 20.87 | 20.87 | 20.59 | 20.63 | 3,456,893 | -0.22(-1.07%) |
Jul 23, 2013 | 20.83 | 20.89 | 20.78 | 20.85 | 2,654,539 | +0.03(+0.13%) |
Jul 22, 2013 | 20.67 | 20.94 | 20.80 | 20.83 | 2,272,226 | -0.07(-0.32%) |
Jul 19, 2013 | 20.70 | 21.02 | 20.70 | 20.89 | 2,333,159 | +0.18(+0.88%) |
Jul 18, 2013 | 20.54 | 20.80 | 20.50 | 20.71 | 2,821,853 | +0.22(+1.08%) |
Jul 17, 2013 | 20.17 | 20.55 | 20.17 | 20.49 | 4,831,200 | +0.40(+2.01%) |
Jul 16, 2013 | 20.38 | 20.53 | 20.08 | 20.09 | 3,759,333 | -0.27(-1.32%) |
Jul 15, 2013 | 20.69 | 20.70 | 20.28 | 20.36 | 3,446,594 | -0.28(-1.34%) |
Jul 12, 2013 | 20.16 | 21.33 | 20.00 | 20.63 | 8,604,532 | +0.46(+2.30%) |
Jul 11, 2013 | 20.21 | 20.21 | 19.98 | 20.17 | 2,950,688 | +0.24(+1.22%) |
Jul 10, 2013 | 19.71 | 19.96 | 19.55 | 19.93 | 2,444,642 | +0.25(+1.27%) |
Jul 09, 2013 | 19.57 | 19.72 | 19.37 | 19.68 | 2,934,208 | +0.18(+0.90%) |
Jul 08, 2013 | 19.12 | 19.52 | 19.10 | 19.50 | 3,497,283 | +0.44(+2.30%) |
Jul 05, 2013 | 19.00 | 19.06 | 18.83 | 19.06 | 1,313,956 | +0.26(+1.36%) |
Jul 03, 2013 | 18.68 | 18.99 | 18.53 | 18.81 | 1,441,556 | -0.06(-0.32%) |
Jul 02, 2013 | 18.95 | 19.11 | 18.74 | 18.87 | 2,400,666 | -0.09(-0.46%) |
Jul 01, 2013 | 18.77 | 19.17 | 18.77 | 18.95 | 3,458,126 | +0.26(+1.41%) |
Jun 28, 2013 | 18.95 | 19.02 | 18.67 | 18.69 | 5,514,025 | -0.36(-1.91%) |
Jun 27, 2013 | 19.24 | 19.26 | 18.98 | 19.06 | 2,911,536 | -0.05(-0.25%) |
Jun 26, 2013 | 18.98 | 19.24 | 18.86 | 19.10 | 2,916,778 | +0.32(+1.69%) |
Jun 25, 2013 | 18.65 | 18.89 | 18.62 | 18.79 | 2,945,485 | +0.28(+1.49%) |
Jun 24, 2013 | 18.90 | 18.93 | 18.35 | 18.51 | 4,097,075 | -0.64(-3.34%) |
Jun 21, 2013 | 19.16 | 19.29 | 18.91 | 19.15 | 3,879,209 | +0.13(+0.71%) |
Jun 20, 2013 | 19.40 | 19.42 | 18.95 | 19.02 | 2,862,101 | -0.58(-2.96%) |
Jun 19, 2013 | 19.68 | 19.91 | 19.59 | 19.59 | 2,637,360 | -0.09(-0.45%) |
Jun 18, 2013 | 19.47 | 19.78 | 19.43 | 19.68 | 2,386,749 | +0.24(+1.21%) |
Jun 17, 2013 | 19.43 | 19.64 | 19.31 | 19.45 | 3,930,718 | +0.16(+0.84%) |
Jun 14, 2013 | 19.40 | 19.48 | 19.20 | 19.29 | 4,148,201 | -0.19(-0.97%) |
Jun 13, 2013 | 19.25 | 19.68 | 18.66 | 19.47 | 9,753,950 | +0.19(+0.98%) |
Jun 12, 2013 | 19.75 | 19.75 | 19.25 | 19.29 | 4,089,199 | -0.38(-1.94%) |
Jun 11, 2013 | 19.87 | 19.91 | 19.58 | 19.67 | 3,448,136 | -0.33(-1.67%) |
Jun 10, 2013 | 20.00 | 20.10 | 19.79 | 20.00 | 2,590,005 | +0.04(+0.20%) |
Jun 07, 2013 | 19.65 | 20.03 | 19.59 | 19.96 | 3,095,397 | +0.47(+2.44%) |
Jun 06, 2013 | 18.88 | 19.49 | 18.83 | 19.49 | 2,972,811 | +0.56(+2.93%) |
Jun 05, 2013 | 19.20 | 19.29 | 18.84 | 18.93 | 3,130,526 | -0.33(-1.74%) |
Jun 04, 2013 | 19.36 | 19.42 | 18.88 | 19.27 | 4,445,378 | -0.07(-0.38%) |
Jun 03, 2013 | 19.62 | 19.77 | 19.24 | 19.34 | 4,082,989 | -0.24(-1.23%) |
May 31, 2013 | 19.81 | 20.19 | 19.58 | 19.58 | 3,895,736 | -0.27(-1.38%) |
May 30, 2013 | 19.82 | 20.06 | 19.77 | 19.85 | 2,279,458 | +0.06(+0.30%) |
May 29, 2013 | 19.74 | 19.92 | 19.69 | 19.79 | 2,237,090 | -0.06(-0.30%) |
May 28, 2013 | 19.65 | 19.94 | 19.65 | 19.85 | 2,757,960 | +0.33(+1.68%) |
May 24, 2013 | 19.35 | 19.55 | 19.19 | 19.53 | 1,979,506 | +0.03(+0.14%) |
May 23, 2013 | 19.39 | 19.55 | 19.14 | 19.50 | 4,646,950 | -0.03(-0.14%) |
May 22, 2013 | 19.79 | 20.07 | 19.43 | 19.53 | 5,250,082 | -0.30(-1.52%) |
May 21, 2013 | 19.83 | 19.90 | 19.20 | 19.83 | 3,236,491 | +0.02(+0.10%) |
May 20, 2013 | 19.81 | 20.22 | 19.76 | 19.81 | 5,179,925 | -0.02(-0.10%) |
May 17, 2013 | 19.30 | 19.83 | 19.28 | 19.83 | 5,522,288 | +0.54(+2.81%) |
May 16, 2013 | 19.14 | 19.53 | 19.13 | 19.29 | 4,838,427 | +0.04(+0.21%) |
May 15, 2013 | 18.73 | 19.31 | 18.67 | 19.24 | 5,857,029 | +0.81(+4.39%) |
May 13, 2013 | 18.60 | 18.65 | 18.38 | 18.44 | 2,321,378 | -0.17(-0.94%) |
May 10, 2013 | 18.50 | 18.62 | 18.28 | 18.61 | 3,057,781 | +0.19(+1.05%) |
May 09, 2013 | 18.56 | 18.68 | 18.27 | 18.42 | 5,537,191 | -0.11(-0.61%) |
May 08, 2013 | 18.63 | 18.64 | 18.25 | 18.53 | 6,116,160 | -0.17(-0.93%) |
May 07, 2013 | 19.05 | 19.11 | 18.70 | 18.70 | 6,457,875 | -0.33(-1.76%) |
May 06, 2013 | 19.10 | 19.14 | 18.94 | 19.04 | 2,646,297 | -0.11(-0.56%) |
May 03, 2013 | 18.98 | 19.27 | 18.83 | 19.14 | 4,021,829 | +0.31(+1.67%) |
May 02, 2013 | 18.70 | 19.01 | 18.64 | 18.83 | 4,049,930 | +0.15(+0.79%) |