Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 20.05 | 20.21 | 19.62 | 19.75 | 9,194,426 | -0.29(-1.45%) |
Jul 30, 2013 | 20.33 | 20.37 | 19.99 | 20.04 | 5,919,668 | -0.33(-1.64%) |
Jul 29, 2013 | 20.46 | 20.50 | 20.27 | 20.37 | 4,731,691 | -0.09(-0.46%) |
Jul 26, 2013 | 20.50 | 20.65 | 20.38 | 20.47 | 5,214,424 | -0.10(-0.48%) |
Jul 25, 2013 | 19.89 | 20.63 | 19.81 | 20.57 | 6,619,536 | +0.71(+3.56%) |
Jul 24, 2013 | 20.36 | 20.39 | 19.48 | 19.86 | 13,360,930 | -0.49(-2.42%) |
Jul 23, 2013 | 20.72 | 20.74 | 20.32 | 20.35 | 4,327,673 | -0.26(-1.26%) |
Jul 22, 2013 | 20.77 | 20.86 | 20.53 | 20.61 | 3,035,167 | -0.12(-0.57%) |
Jul 19, 2013 | 20.70 | 20.76 | 20.57 | 20.73 | 2,582,119 | +0.02(+0.09%) |
Jul 18, 2013 | 20.63 | 20.81 | 20.51 | 20.71 | 3,363,451 | +0.15(+0.72%) |
Jul 17, 2013 | 20.51 | 20.81 | 20.44 | 20.56 | 2,784,458 | +0.14(+0.70%) |
Jul 16, 2013 | 20.36 | 20.45 | 20.30 | 20.42 | 3,847,783 | +0.06(+0.30%) |
Jul 15, 2013 | 20.42 | 20.63 | 20.35 | 20.36 | 3,465,174 | -0.00(-0.02%) |
Jul 12, 2013 | 20.08 | 20.49 | 20.08 | 20.36 | 4,738,237 | +0.30(+1.51%) |
Jul 11, 2013 | 20.03 | 20.09 | 19.93 | 20.06 | 3,588,880 | +0.33(+1.69%) |
Jul 10, 2013 | 19.67 | 19.84 | 19.58 | 19.73 | 4,553,599 | +0.11(+0.58%) |
Jul 09, 2013 | 19.36 | 19.67 | 19.26 | 19.62 | 4,692,984 | +0.36(+1.85%) |
Jul 08, 2013 | 19.23 | 19.42 | 19.01 | 19.26 | 8,555,844 | -0.10(-0.50%) |
Jul 05, 2013 | 19.39 | 19.50 | 19.23 | 19.36 | 3,487,605 | +0.01(+0.04%) |
Jul 03, 2013 | 19.66 | 19.68 | 19.34 | 19.35 | 2,418,144 | -0.38(-1.93%) |
Jul 02, 2013 | 19.60 | 19.93 | 19.55 | 19.73 | 3,120,794 | +0.00(+0.01%) |
Jul 01, 2013 | 19.67 | 20.20 | 19.64 | 19.73 | 3,178,191 | +0.22(+1.12%) |
Jun 28, 2013 | 19.36 | 19.66 | 19.18 | 19.51 | 4,637,609 | +0.10(+0.53%) |
Jun 27, 2013 | 19.56 | 19.68 | 19.40 | 19.41 | 3,678,999 | -0.13(-0.68%) |
Jun 26, 2013 | 19.41 | 19.62 | 19.26 | 19.54 | 5,726,861 | +0.32(+1.67%) |
Jun 25, 2013 | 18.73 | 19.25 | 18.62 | 19.22 | 7,351,633 | +0.55(+2.96%) |
Jun 24, 2013 | 18.60 | 18.83 | 18.26 | 18.67 | 11,471,919 | -0.35(-1.86%) |
Jun 21, 2013 | 19.18 | 19.25 | 18.81 | 19.02 | 6,395,612 | -0.21(-1.10%) |
Jun 20, 2013 | 19.45 | 19.54 | 19.15 | 19.23 | 6,414,103 | -0.60(-3.01%) |
Jun 19, 2013 | 19.87 | 20.09 | 19.78 | 19.83 | 5,002,819 | -0.08(-0.39%) |
Jun 18, 2013 | 19.67 | 19.93 | 19.52 | 19.90 | 3,390,374 | +0.29(+1.47%) |
Jun 17, 2013 | 19.92 | 19.95 | 19.51 | 19.62 | 4,672,160 | -0.16(-0.80%) |
Jun 14, 2013 | 19.86 | 20.00 | 19.61 | 19.77 | 3,674,083 | -0.12(-0.59%) |
Jun 13, 2013 | 19.57 | 19.93 | 19.37 | 19.89 | 4,388,295 | +0.28(+1.42%) |
Jun 12, 2013 | 19.91 | 19.99 | 19.58 | 19.61 | 4,137,663 | -0.08(-0.42%) |
Jun 11, 2013 | 19.56 | 19.96 | 19.53 | 19.70 | 8,075,237 | -0.20(-1.00%) |
Jun 10, 2013 | 20.23 | 20.39 | 19.83 | 19.89 | 3,754,579 | -0.35(-1.73%) |
Jun 07, 2013 | 20.16 | 20.63 | 20.10 | 20.24 | 5,256,948 | +0.16(+0.81%) |
Jun 06, 2013 | 19.32 | 20.11 | 19.18 | 20.08 | 6,564,721 | +0.62(+3.20%) |
Jun 05, 2013 | 19.94 | 20.21 | 19.37 | 19.46 | 12,633,586 | -0.89(-4.36%) |
Jun 04, 2013 | 19.94 | 20.70 | 19.89 | 20.35 | 11,894,050 | -0.73(-3.46%) |
Jun 03, 2013 | 21.31 | 21.33 | 21.04 | 21.07 | 3,918,263 | -0.02(-0.09%) |
May 31, 2013 | 21.37 | 21.54 | 21.09 | 21.09 | 4,041,473 | -0.45(-2.07%) |
May 30, 2013 | 21.55 | 21.84 | 21.48 | 21.54 | 2,174,918 | +0.15(+0.72%) |
May 29, 2013 | 21.28 | 21.52 | 21.00 | 21.39 | 4,319,287 | -0.03(-0.16%) |
May 28, 2013 | 21.48 | 21.86 | 21.40 | 21.42 | 3,153,803 | +0.03(+0.14%) |
May 24, 2013 | 21.07 | 21.41 | 21.03 | 21.39 | 3,242,635 | +0.16(+0.73%) |
May 23, 2013 | 21.40 | 21.40 | 21.00 | 21.23 | 6,400,455 | -0.29(-1.37%) |
May 22, 2013 | 21.77 | 22.25 | 21.47 | 21.53 | 7,546,666 | -0.27(-1.25%) |
May 21, 2013 | 21.87 | 22.15 | 21.74 | 21.80 | 5,762,979 | -0.13(-0.61%) |
May 20, 2013 | 22.12 | 22.37 | 21.85 | 21.94 | 5,299,236 | -0.19(-0.87%) |
May 17, 2013 | 21.47 | 22.17 | 21.44 | 22.13 | 4,858,377 | +0.38(+1.76%) |
May 16, 2013 | 21.44 | 22.02 | 21.44 | 21.74 | 8,358,689 | +0.26(+1.23%) |
May 15, 2013 | 21.37 | 21.64 | 21.36 | 21.48 | 5,147,999 | +0.72(+3.46%) |
May 13, 2013 | 20.62 | 20.92 | 20.32 | 20.76 | 4,067,191 | +0.21(+1.03%) |
May 10, 2013 | 20.38 | 20.67 | 20.37 | 20.55 | 4,171,842 | +0.08(+0.37%) |
May 09, 2013 | 20.94 | 21.20 | 20.43 | 20.48 | 6,165,430 | -0.49(-2.34%) |
May 08, 2013 | 20.56 | 20.98 | 20.56 | 20.97 | 4,269,778 | +0.32(+1.55%) |
May 07, 2013 | 20.37 | 20.72 | 20.35 | 20.65 | 3,635,486 | +0.38(+1.89%) |
May 06, 2013 | 20.25 | 20.39 | 20.12 | 20.26 | 3,078,162 | +0.11(+0.55%) |
May 03, 2013 | 20.26 | 20.34 | 20.12 | 20.15 | 3,939,519 | +0.07(+0.36%) |
May 02, 2013 | 19.56 | 20.14 | 19.53 | 20.08 | 5,428,316 | +0.55(+2.83%) |