Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 19.01 | 19.42 | 18.71 | 19.14 | 11,248,556 | +0.11(+0.58%) |
Jul 30, 2013 | 19.06 | 19.12 | 18.99 | 19.03 | 4,078,228 | -0.11(-0.57%) |
Jul 29, 2013 | 19.22 | 19.28 | 19.14 | 19.14 | 4,200,603 | -0.18(-0.93%) |
Jul 26, 2013 | 19.30 | 19.41 | 18.97 | 19.32 | 8,986,526 | -0.18(-0.92%) |
Jul 25, 2013 | 19.43 | 19.55 | 19.41 | 19.50 | 4,426,646 | +0.03(+0.16%) |
Jul 24, 2013 | 19.59 | 19.63 | 19.30 | 19.47 | 7,076,878 | -0.30(-1.53%) |
Jul 23, 2013 | 19.54 | 19.81 | 19.51 | 19.77 | 9,831,864 | +0.00(+0.00%) |
Jul 22, 2013 | 19.57 | 19.89 | 19.55 | 19.77 | 15,275,827 | +0.89(+4.71%) |
Jul 19, 2013 | 18.82 | 18.89 | 18.75 | 18.88 | 5,430,574 | +0.16(+0.85%) |
Jul 18, 2013 | 18.76 | 18.87 | 18.58 | 18.72 | 6,631,069 | +0.05(+0.27%) |
Jul 17, 2013 | 19.35 | 19.44 | 18.61 | 18.67 | 15,549,546 | -0.66(-3.41%) |
Jul 16, 2013 | 19.26 | 19.36 | 19.23 | 19.33 | 6,558,688 | +0.05(+0.26%) |
Jul 15, 2013 | 19.15 | 19.30 | 19.14 | 19.28 | 4,270,476 | +0.07(+0.36%) |
Jul 12, 2013 | 19.17 | 19.28 | 19.11 | 19.21 | 6,786,735 | -0.28(-1.44%) |
Jul 11, 2013 | 19.36 | 19.50 | 19.20 | 19.49 | 12,494,558 | +1.01(+5.47%) |
Jul 10, 2013 | 18.58 | 18.76 | 18.44 | 18.48 | 8,751,159 | -0.09(-0.48%) |
Jul 09, 2013 | 18.54 | 18.60 | 18.48 | 18.57 | 6,416,593 | +0.15(+0.81%) |
Jul 08, 2013 | 18.43 | 18.50 | 18.40 | 18.42 | 4,945,139 | +0.21(+1.15%) |
Jul 05, 2013 | 18.32 | 18.34 | 18.06 | 18.21 | 11,099,027 | -0.81(-4.26%) |
Jul 03, 2013 | 18.95 | 19.19 | 18.90 | 19.02 | 6,634,858 | +0.34(+1.83%) |
Jul 02, 2013 | 18.98 | 19.00 | 18.59 | 18.68 | 7,775,379 | -0.25(-1.33%) |
Jul 01, 2013 | 18.98 | 19.14 | 18.81 | 18.93 | 14,503,907 | -0.04(-0.21%) |
Jun 28, 2013 | 17.97 | 18.98 | 17.96 | 18.97 | 27,265,264 | +1.08(+6.04%) |
Jun 27, 2013 | 18.15 | 18.26 | 17.75 | 17.89 | 18,114,022 | +0.00(+0.01%) |
Jun 26, 2013 | 18.25 | 18.30 | 17.86 | 17.89 | 22,795,658 | -1.02(-5.40%) |
Jun 25, 2013 | 19.01 | 19.09 | 18.87 | 18.91 | 7,847,748 | -0.06(-0.32%) |
Jun 24, 2013 | 19.12 | 19.19 | 18.79 | 18.97 | 17,619,216 | -0.42(-2.16%) |
Jun 21, 2013 | 19.27 | 19.45 | 19.16 | 19.39 | 14,610,399 | +0.42(+2.24%) |
Jun 20, 2013 | 19.21 | 19.47 | 18.88 | 18.96 | 36,181,672 | -1.64(-7.94%) |
Jun 19, 2013 | 20.93 | 21.12 | 20.53 | 20.60 | 15,189,778 | -0.28(-1.34%) |
Jun 18, 2013 | 21.00 | 21.09 | 20.78 | 20.88 | 11,002,075 | -0.22(-1.04%) |
Jun 17, 2013 | 21.09 | 21.20 | 21.04 | 21.10 | 6,446,726 | -0.23(-1.08%) |
Jun 14, 2013 | 21.29 | 21.40 | 21.19 | 21.33 | 8,688,280 | +0.29(+1.38%) |
Jun 13, 2013 | 20.98 | 21.20 | 20.84 | 21.04 | 10,104,310 | +0.02(+0.10%) |
Jun 12, 2013 | 20.97 | 21.26 | 20.87 | 21.02 | 8,199,897 | +0.11(+0.53%) |
Jun 11, 2013 | 20.79 | 21.05 | 20.76 | 20.91 | 9,850,713 | -0.25(-1.18%) |
Jun 10, 2013 | 21.04 | 21.35 | 20.97 | 21.16 | 10,495,292 | +0.30(+1.44%) |
Jun 07, 2013 | 21.25 | 21.44 | 20.84 | 20.86 | 22,068,716 | -1.07(-4.88%) |
Jun 06, 2013 | 21.75 | 22.12 | 21.65 | 21.93 | 10,280,330 | +0.15(+0.69%) |
Jun 05, 2013 | 21.80 | 22.00 | 21.70 | 21.78 | 8,278,688 | +0.01(+0.05%) |
Jun 04, 2013 | 21.69 | 21.79 | 21.54 | 21.77 | 6,749,775 | -0.21(-0.95%) |
Jun 03, 2013 | 21.67 | 22.19 | 21.57 | 21.98 | 12,771,480 | +0.54(+2.53%) |
May 31, 2013 | 21.59 | 21.67 | 21.42 | 21.43 | 13,154,798 | -0.55(-2.48%) |
May 30, 2013 | 22.19 | 22.33 | 21.91 | 21.98 | 11,422,381 | +0.27(+1.24%) |
May 29, 2013 | 21.61 | 21.75 | 21.52 | 21.71 | 6,301,468 | +0.18(+0.84%) |
May 28, 2013 | 21.62 | 21.87 | 21.41 | 21.53 | 10,056,427 | -0.08(-0.37%) |
May 24, 2013 | 21.63 | 21.82 | 21.56 | 21.61 | 6,958,345 | -0.27(-1.23%) |
May 23, 2013 | 21.64 | 21.92 | 21.45 | 21.88 | 12,346,944 | +0.37(+1.72%) |
May 22, 2013 | 21.97 | 22.55 | 21.44 | 21.51 | 50,988,440 | -0.11(-0.51%) |
May 21, 2013 | 21.50 | 21.85 | 21.32 | 21.62 | 21,231,048 | -0.66(-2.96%) |
May 20, 2013 | 20.84 | 22.50 | 20.81 | 22.28 | 36,096,544 | +0.88(+4.11%) |
May 17, 2013 | 21.85 | 21.91 | 21.40 | 21.40 | 15,843,452 | -0.55(-2.51%) |
May 16, 2013 | 21.71 | 22.05 | 21.66 | 21.95 | 11,584,963 | +0.19(+0.87%) |
May 15, 2013 | 22.16 | 22.24 | 21.73 | 21.76 | 23,010,632 | -1.07(-4.69%) |
May 13, 2013 | 22.97 | 23.02 | 22.80 | 22.83 | 6,347,389 | -0.15(-0.65%) |
May 10, 2013 | 22.50 | 23.02 | 22.40 | 22.98 | 11,929,182 | +0.09(+0.39%) |
May 09, 2013 | 22.99 | 23.17 | 22.75 | 22.89 | 10,655,477 | -0.23(-0.99%) |
May 08, 2013 | 23.09 | 23.19 | 22.88 | 23.12 | 9,320,522 | +0.02(+0.09%) |
May 07, 2013 | 22.79 | 23.16 | 22.69 | 23.10 | 10,945,572 | -0.08(-0.35%) |
May 06, 2013 | 23.23 | 23.28 | 23.04 | 23.18 | 4,857,245 | -0.11(-0.47%) |
May 03, 2013 | 23.13 | 23.31 | 23.02 | 23.29 | 11,288,965 | +0.27(+1.17%) |
May 02, 2013 | 23.19 | 23.27 | 22.93 | 23.02 | 8,012,371 | +0.16(+0.70%) |