Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 20.54 | 20.89 | 20.52 | 20.65 | 21,703,184 | +0.11(+0.52%) |
Jul 30, 2013 | 20.81 | 20.87 | 20.48 | 20.55 | 17,515,846 | -0.18(-0.88%) |
Jul 29, 2013 | 20.93 | 20.93 | 20.52 | 20.73 | 16,817,278 | -0.26(-1.23%) |
Jul 26, 2013 | 20.96 | 21.07 | 20.86 | 20.99 | 19,602,678 | -0.05(-0.22%) |
Jul 25, 2013 | 20.97 | 21.03 | 20.76 | 21.03 | 16,982,986 | +0.02(+0.11%) |
Jul 24, 2013 | 21.15 | 21.20 | 20.89 | 21.01 | 23,179,428 | -0.06(-0.29%) |
Jul 23, 2013 | 21.10 | 21.12 | 20.84 | 21.07 | 17,282,066 | +0.15(+0.72%) |
Jul 22, 2013 | 20.92 | 21.08 | 20.86 | 20.92 | 15,600,495 | +0.01(+0.04%) |
Jul 19, 2013 | 20.96 | 21.11 | 20.70 | 20.91 | 23,153,916 | -0.08(-0.36%) |
Jul 18, 2013 | 20.97 | 21.18 | 20.75 | 20.99 | 47,864,540 | +0.95(+4.73%) |
Jul 17, 2013 | 20.08 | 20.19 | 19.93 | 20.04 | 20,861,234 | +0.05(+0.27%) |
Jul 16, 2013 | 20.34 | 20.39 | 19.82 | 19.99 | 25,125,988 | -0.23(-1.16%) |
Jul 15, 2013 | 20.05 | 20.30 | 19.87 | 20.22 | 24,259,862 | +0.42(+2.14%) |
Jul 12, 2013 | 19.52 | 19.80 | 19.41 | 19.80 | 19,978,350 | +0.44(+2.27%) |
Jul 11, 2013 | 19.57 | 19.70 | 19.11 | 19.36 | 18,563,500 | +0.16(+0.83%) |
Jul 10, 2013 | 19.19 | 19.33 | 18.99 | 19.20 | 13,344,176 | -0.08(-0.39%) |
Jul 09, 2013 | 19.02 | 19.31 | 18.68 | 19.27 | 27,253,740 | +0.42(+2.25%) |
Jul 08, 2013 | 18.80 | 19.00 | 18.52 | 18.85 | 30,090,132 | +0.23(+1.26%) |
Jul 05, 2013 | 18.37 | 18.66 | 18.30 | 18.61 | 20,233,888 | +0.40(+2.20%) |
Jul 03, 2013 | 18.30 | 18.33 | 18.05 | 18.21 | 20,334,378 | -0.30(-1.64%) |
Jul 02, 2013 | 18.57 | 19.08 | 18.26 | 18.52 | 24,588,412 | -0.11(-0.61%) |
Jul 01, 2013 | 18.67 | 19.01 | 18.59 | 18.63 | 18,184,210 | +0.12(+0.65%) |
Jun 28, 2013 | 18.77 | 18.85 | 18.38 | 18.51 | 24,509,474 | -0.46(-2.44%) |
Jun 27, 2013 | 19.06 | 19.22 | 18.93 | 18.97 | 16,028,346 | +0.12(+0.64%) |
Jun 26, 2013 | 19.21 | 19.24 | 18.80 | 18.85 | 19,979,884 | -0.11(-0.60%) |
Jun 25, 2013 | 18.72 | 19.14 | 18.67 | 18.96 | 25,156,468 | +0.48(+2.58%) |
Jun 24, 2013 | 18.40 | 18.71 | 18.12 | 18.49 | 29,982,788 | -0.39(-2.05%) |
Jun 21, 2013 | 19.32 | 19.36 | 18.30 | 18.87 | 47,111,164 | -0.18(-0.95%) |
Jun 20, 2013 | 19.49 | 19.51 | 18.90 | 19.05 | 34,287,428 | -0.73(-3.68%) |
Jun 19, 2013 | 19.99 | 20.22 | 19.72 | 19.78 | 24,036,190 | -0.16(-0.80%) |
Jun 18, 2013 | 19.87 | 20.00 | 19.73 | 19.94 | 19,542,508 | +0.08(+0.42%) |
Jun 17, 2013 | 19.76 | 19.95 | 19.65 | 19.86 | 19,913,380 | +0.29(+1.47%) |
Jun 14, 2013 | 19.92 | 20.06 | 19.43 | 19.57 | 20,427,798 | -0.41(-2.05%) |
Jun 13, 2013 | 19.36 | 20.07 | 19.25 | 19.98 | 25,810,878 | +0.61(+3.13%) |
Jun 12, 2013 | 20.14 | 20.17 | 19.25 | 19.37 | 34,379,356 | -0.39(-1.99%) |
Jun 11, 2013 | 20.28 | 20.30 | 19.69 | 19.77 | 33,422,178 | -0.80(-3.90%) |
Jun 10, 2013 | 20.43 | 20.58 | 20.15 | 20.57 | 46,141,972 | +0.11(+0.56%) |
Jun 07, 2013 | 19.53 | 20.46 | 19.39 | 20.46 | 43,335,988 | +1.20(+6.26%) |
Jun 06, 2013 | 19.02 | 19.26 | 18.64 | 19.25 | 24,206,946 | +0.29(+1.52%) |
Jun 05, 2013 | 19.26 | 19.44 | 18.80 | 18.96 | 28,349,258 | -0.33(-1.73%) |
Jun 04, 2013 | 19.55 | 19.77 | 19.16 | 19.30 | 24,593,230 | -0.14(-0.70%) |
Jun 03, 2013 | 19.74 | 19.93 | 19.08 | 19.43 | 34,598,088 | -0.19(-0.97%) |
May 31, 2013 | 19.70 | 20.01 | 19.62 | 19.62 | 37,399,504 | +0.06(+0.31%) |
May 30, 2013 | 18.94 | 19.64 | 18.76 | 19.56 | 27,983,442 | +0.64(+3.36%) |
May 29, 2013 | 18.65 | 19.16 | 18.59 | 18.93 | 23,034,278 | +0.19(+1.01%) |
May 28, 2013 | 18.80 | 18.98 | 18.59 | 18.74 | 20,270,968 | +0.29(+1.56%) |
May 24, 2013 | 18.31 | 18.46 | 18.17 | 18.45 | 15,334,074 | +0.08(+0.41%) |
May 23, 2013 | 18.33 | 18.76 | 18.18 | 18.37 | 29,906,368 | -0.34(-1.82%) |
May 22, 2013 | 19.20 | 19.46 | 18.60 | 18.71 | 24,253,522 | -0.32(-1.67%) |
May 21, 2013 | 18.99 | 19.30 | 18.88 | 19.03 | 13,783,252 | +0.04(+0.20%) |
May 20, 2013 | 19.02 | 19.26 | 18.91 | 18.99 | 15,060,649 | -0.09(-0.48%) |
May 17, 2013 | 18.77 | 19.12 | 18.71 | 19.08 | 19,150,618 | +0.46(+2.48%) |
May 16, 2013 | 18.68 | 18.84 | 18.50 | 18.62 | 24,906,774 | -0.21(-1.13%) |
May 15, 2013 | 18.36 | 18.86 | 18.30 | 18.83 | 25,963,618 | +0.89(+4.98%) |
May 13, 2013 | 18.03 | 18.17 | 17.86 | 17.94 | 19,154,776 | -0.20(-1.09%) |
May 10, 2013 | 17.73 | 18.14 | 17.62 | 18.14 | 19,842,162 | +0.40(+2.26%) |
May 09, 2013 | 17.93 | 17.99 | 17.65 | 17.74 | 17,114,644 | -0.20(-1.10%) |
May 08, 2013 | 17.57 | 17.99 | 17.47 | 17.93 | 20,074,170 | +0.30(+1.72%) |
May 07, 2013 | 17.69 | 17.72 | 17.43 | 17.63 | 15,972,176 | -0.01(-0.04%) |
May 06, 2013 | 17.27 | 17.80 | 17.26 | 17.64 | 22,967,162 | +0.39(+2.28%) |
May 03, 2013 | 17.33 | 17.43 | 17.18 | 17.24 | 26,749,666 | +0.36(+2.11%) |
May 02, 2013 | 16.60 | 16.93 | 16.32 | 16.89 | 22,133,206 | +0.33(+2.01%) |