Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 22.90 | 23.03 | 22.79 | 22.80 | 438,749 | -0.20(-0.89%) |
Jul 30, 2013 | 23.02 | 23.02 | 22.89 | 23.00 | 382,361 | -0.44(-1.89%) |
Jul 29, 2013 | 23.38 | 23.47 | 23.30 | 23.45 | 196,909 | -0.04(-0.18%) |
Jul 26, 2013 | 23.38 | 23.52 | 23.27 | 23.49 | 318,575 | -0.03(-0.12%) |
Jul 25, 2013 | 23.26 | 23.54 | 23.26 | 23.52 | 2,240,290 | +0.12(+0.51%) |
Jul 24, 2013 | 23.76 | 23.76 | 23.33 | 23.40 | 120,665 | -0.37(-1.54%) |
Jul 23, 2013 | 23.67 | 23.91 | 23.47 | 23.76 | 234,162 | +0.17(+0.72%) |
Jul 22, 2013 | 23.53 | 23.63 | 23.50 | 23.59 | 398,759 | +0.13(+0.57%) |
Jul 19, 2013 | 23.29 | 23.47 | 23.28 | 23.46 | 191,512 | +0.18(+0.76%) |
Jul 18, 2013 | 23.28 | 23.35 | 23.10 | 23.28 | 827,374 | +0.10(+0.43%) |
Jul 17, 2013 | 23.28 | 23.30 | 23.06 | 23.19 | 362,761 | +0.10(+0.43%) |
Jul 16, 2013 | 22.94 | 23.11 | 22.94 | 23.09 | 1,100,328 | +0.11(+0.46%) |
Jul 15, 2013 | 22.96 | 23.02 | 22.94 | 22.98 | 343,950 | +0.04(+0.15%) |
Jul 12, 2013 | 23.09 | 23.09 | 22.79 | 22.95 | 846,429 | -0.16(-0.70%) |
Jul 11, 2013 | 22.88 | 23.11 | 22.88 | 23.11 | 247,828 | +0.71(+3.18%) |
Jul 10, 2013 | 22.49 | 22.51 | 22.34 | 22.40 | 2,350,803 | -0.13(-0.56%) |
Jul 09, 2013 | 22.43 | 22.52 | 22.43 | 22.52 | 240,271 | +0.35(+1.56%) |
Jul 08, 2013 | 22.13 | 22.28 | 22.13 | 22.18 | 267,872 | +0.08(+0.35%) |
Jul 05, 2013 | 22.04 | 22.10 | 21.92 | 22.10 | 214,946 | -0.04(-0.19%) |
Jul 03, 2013 | 22.16 | 22.22 | 22.04 | 22.14 | 448,734 | -0.06(-0.25%) |
Jul 02, 2013 | 22.21 | 22.35 | 22.09 | 22.20 | 336,924 | -0.08(-0.38%) |
Jul 01, 2013 | 22.40 | 22.49 | 22.25 | 22.28 | 175,683 | +0.06(+0.29%) |
Jun 28, 2013 | 22.08 | 22.30 | 22.03 | 22.22 | 590,269 | +0.14(+0.64%) |
Jun 26, 2013 | 22.11 | 22.12 | 21.95 | 22.08 | 536,973 | +0.01(+0.06%) |
Jun 25, 2013 | 21.97 | 22.10 | 21.89 | 22.06 | 260,960 | +0.20(+0.90%) |
Jun 24, 2013 | 21.88 | 22.07 | 21.66 | 21.87 | 233,153 | -0.44(-1.99%) |
Jun 21, 2013 | 22.35 | 22.42 | 22.07 | 22.31 | 240,709 | -0.01(-0.06%) |
Jun 20, 2013 | 22.75 | 22.75 | 22.23 | 22.33 | 623,354 | -0.78(-3.39%) |
Jun 19, 2013 | 23.43 | 23.47 | 23.09 | 23.11 | 264,353 | -0.39(-1.68%) |
Jun 18, 2013 | 23.50 | 23.54 | 23.42 | 23.50 | 217,413 | +0.04(+0.18%) |
Jun 17, 2013 | 23.55 | 23.55 | 23.27 | 23.46 | 408,692 | +0.12(+0.51%) |
Jun 14, 2013 | 23.46 | 23.59 | 23.30 | 23.34 | 523,516 | -0.17(-0.72%) |
Jun 13, 2013 | 23.05 | 23.53 | 23.05 | 23.51 | 364,236 | +0.39(+1.71%) |
Jun 12, 2013 | 23.42 | 23.42 | 23.10 | 23.11 | 251,122 | -0.13(-0.58%) |
Jun 11, 2013 | 23.22 | 23.40 | 23.21 | 23.25 | 398,427 | -0.39(-1.64%) |
Jun 10, 2013 | 23.66 | 23.68 | 23.57 | 23.64 | 354,538 | -0.02(-0.09%) |
Jun 07, 2013 | 23.75 | 23.75 | 23.56 | 23.66 | 279,963 | +0.00(+0.00%) |
Jun 06, 2013 | 23.50 | 23.66 | 23.41 | 23.66 | 269,085 | +0.15(+0.63%) |
Jun 05, 2013 | 23.75 | 23.78 | 23.51 | 23.51 | 382,281 | -0.39(-1.62%) |
Jun 04, 2013 | 24.01 | 24.01 | 23.76 | 23.90 | 228,720 | -0.13(-0.56%) |
Jun 03, 2013 | 23.83 | 24.04 | 23.83 | 24.03 | 297,673 | +0.28(+1.19%) |
May 31, 2013 | 24.16 | 24.22 | 23.73 | 23.75 | 430,619 | -0.51(-2.12%) |
May 30, 2013 | 24.14 | 24.33 | 24.14 | 24.26 | 308,767 | +0.18(+0.73%) |
May 29, 2013 | 24.03 | 24.09 | 23.86 | 24.09 | 621,436 | +0.04(+0.18%) |
May 28, 2013 | 24.27 | 24.27 | 24.00 | 24.04 | 352,210 | +0.04(+0.18%) |
May 24, 2013 | 24.06 | 24.06 | 23.94 | 24.00 | 288,049 | -0.20(-0.82%) |
May 23, 2013 | 24.03 | 24.25 | 23.90 | 24.20 | 445,319 | -0.03(-0.12%) |
May 22, 2013 | 24.46 | 24.69 | 24.14 | 24.23 | 511,567 | -0.20(-0.84%) |
May 21, 2013 | 24.53 | 24.59 | 24.38 | 24.43 | 655,875 | -0.04(-0.17%) |
May 20, 2013 | 24.33 | 24.49 | 24.28 | 24.47 | 596,898 | +0.16(+0.64%) |
May 17, 2013 | 24.26 | 24.33 | 24.22 | 24.32 | 359,861 | +0.09(+0.38%) |
May 16, 2013 | 24.25 | 24.40 | 24.17 | 24.23 | 553,870 | -0.14(-0.58%) |
May 15, 2013 | 24.40 | 24.43 | 24.30 | 24.37 | 903,318 | -0.06(-0.26%) |
May 13, 2013 | 24.56 | 24.56 | 24.39 | 24.43 | 475,332 | -0.21(-0.86%) |
May 10, 2013 | 24.61 | 24.67 | 24.47 | 24.64 | 816,282 | -0.10(-0.40%) |
May 09, 2013 | 24.89 | 24.93 | 24.68 | 24.74 | 359,441 | -0.16(-0.65%) |
May 08, 2013 | 24.59 | 24.90 | 24.59 | 24.90 | 471,669 | +0.38(+1.55%) |
May 07, 2013 | 24.51 | 24.56 | 24.37 | 24.52 | 344,343 | +0.06(+0.26%) |
May 06, 2013 | 24.39 | 24.47 | 24.37 | 24.46 | 617,211 | +0.06(+0.23%) |
May 03, 2013 | 24.37 | 24.46 | 24.06 | 24.40 | 415,337 | +0.35(+1.44%) |
May 02, 2013 | 23.92 | 24.08 | 23.88 | 24.06 | 525,261 | +0.12(+0.50%) |