Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 23.77 | 24.74 | 23.58 | 24.51 | 3,909,225 | +0.58(+2.42%) |
Jul 30, 2013 | 23.74 | 23.96 | 23.72 | 23.93 | 2,250,679 | +0.17(+0.72%) |
Jul 29, 2013 | 23.79 | 23.88 | 23.68 | 23.76 | 1,497,171 | -0.06(-0.27%) |
Jul 26, 2013 | 23.71 | 23.87 | 23.60 | 23.82 | 918,690 | -0.06(-0.27%) |
Jul 25, 2013 | 23.59 | 23.98 | 23.54 | 23.88 | 1,566,410 | +0.28(+1.19%) |
Jul 24, 2013 | 23.25 | 23.73 | 23.25 | 23.60 | 2,002,028 | +0.11(+0.46%) |
Jul 23, 2013 | 23.26 | 23.51 | 23.13 | 23.49 | 1,136,770 | +0.29(+1.25%) |
Jul 22, 2013 | 23.10 | 23.27 | 23.11 | 23.20 | 1,785,298 | +0.09(+0.39%) |
Jul 19, 2013 | 23.09 | 23.58 | 22.86 | 23.11 | 1,468,062 | -0.22(-0.93%) |
Jul 18, 2013 | 23.25 | 23.42 | 23.25 | 23.33 | 2,008,092 | +0.10(+0.43%) |
Jul 17, 2013 | 22.80 | 23.28 | 22.49 | 23.23 | 1,880,995 | +0.50(+2.19%) |
Jul 16, 2013 | 23.00 | 23.06 | 22.45 | 22.73 | 1,224,434 | -0.28(-1.22%) |
Jul 15, 2013 | 22.88 | 23.19 | 22.70 | 23.02 | 1,127,437 | +0.05(+0.20%) |
Jul 12, 2013 | 22.98 | 23.03 | 22.56 | 22.97 | 1,094,396 | +0.02(+0.08%) |
Jul 11, 2013 | 22.82 | 23.04 | 22.53 | 22.95 | 1,272,095 | +0.68(+3.04%) |
Jul 10, 2013 | 22.94 | 23.17 | 22.23 | 22.27 | 1,819,745 | -0.81(-3.53%) |
Jul 09, 2013 | 22.45 | 23.11 | 21.69 | 23.09 | 3,041,410 | +1.40(+6.46%) |
Jul 08, 2013 | 22.26 | 22.35 | 21.67 | 21.69 | 1,509,049 | -0.45(-2.04%) |
Jul 05, 2013 | 22.13 | 22.21 | 21.73 | 22.14 | 1,158,378 | +0.38(+1.75%) |
Jul 03, 2013 | 21.88 | 22.11 | 21.76 | 21.76 | 1,399,645 | -0.30(-1.35%) |
Jul 02, 2013 | 20.33 | 22.45 | 20.33 | 22.06 | 1,175,766 | -0.26(-1.17%) |
Jul 01, 2013 | 22.51 | 22.68 | 22.10 | 22.32 | 1,524,335 | -0.14(-0.64%) |
Jun 28, 2013 | 21.65 | 22.67 | 21.63 | 22.46 | 2,813,594 | +0.57(+2.60%) |
Jun 27, 2013 | 21.72 | 22.37 | 21.65 | 21.89 | 2,165,123 | +0.37(+1.72%) |
Jun 26, 2013 | 20.66 | 21.60 | 20.66 | 21.52 | 2,276,617 | +1.04(+5.08%) |
Jun 25, 2013 | 20.44 | 20.56 | 20.17 | 20.48 | 1,562,010 | +0.31(+1.52%) |
Jun 24, 2013 | 20.15 | 20.27 | 19.82 | 20.18 | 1,795,362 | -0.16(-0.80%) |
Jun 21, 2013 | 20.54 | 20.66 | 20.15 | 20.34 | 3,167,082 | -0.11(-0.53%) |
Jun 20, 2013 | 20.94 | 21.01 | 20.28 | 20.45 | 5,683,163 | -0.78(-3.66%) |
Jun 19, 2013 | 21.45 | 21.69 | 21.16 | 21.22 | 2,000,234 | -0.22(-1.01%) |
Jun 18, 2013 | 21.33 | 21.78 | 21.33 | 21.44 | 971,089 | -0.10(-0.46%) |
Jun 17, 2013 | 21.51 | 21.69 | 21.36 | 21.54 | 1,566,284 | +0.13(+0.59%) |
Jun 14, 2013 | 21.43 | 21.59 | 21.37 | 21.41 | 2,828,880 | -0.03(-0.13%) |
Jun 13, 2013 | 21.18 | 21.46 | 20.80 | 21.44 | 3,141,965 | +0.37(+1.76%) |
Jun 12, 2013 | 21.65 | 21.69 | 20.81 | 21.07 | 2,887,648 | -0.50(-2.31%) |
Jun 11, 2013 | 21.17 | 21.68 | 20.94 | 21.57 | 5,066,101 | +0.16(+0.76%) |
Jun 10, 2013 | 21.81 | 21.89 | 21.39 | 21.41 | 3,289,139 | -0.35(-1.62%) |
Jun 07, 2013 | 21.96 | 22.20 | 21.65 | 21.76 | 2,177,650 | -0.06(-0.29%) |
Jun 06, 2013 | 21.81 | 21.88 | 21.50 | 21.82 | 2,616,469 | -0.06(-0.29%) |
Jun 05, 2013 | 22.95 | 23.06 | 21.87 | 21.88 | 1,812,351 | -1.24(-5.36%) |
Jun 04, 2013 | 23.58 | 23.74 | 23.06 | 23.12 | 889,277 | -0.38(-1.62%) |
Jun 03, 2013 | 23.62 | 23.62 | 23.17 | 23.50 | 1,206,001 | -0.08(-0.35%) |
May 31, 2013 | 23.43 | 23.70 | 23.14 | 23.58 | 3,279,980 | +0.08(+0.35%) |
May 30, 2013 | 23.58 | 23.69 | 23.41 | 23.50 | 1,236,447 | -0.05(-0.19%) |
May 29, 2013 | 23.10 | 23.67 | 23.08 | 23.55 | 1,208,480 | +0.26(+1.13%) |
May 28, 2013 | 23.52 | 23.54 | 23.05 | 23.29 | 1,230,485 | -0.00(-0.02%) |
May 24, 2013 | 23.49 | 23.54 | 22.94 | 23.29 | 1,221,078 | -0.37(-1.56%) |
May 23, 2013 | 22.85 | 23.67 | 22.80 | 23.66 | 1,336,373 | +0.49(+2.10%) |
May 22, 2013 | 23.64 | 23.99 | 22.44 | 23.17 | 1,584,441 | -0.43(-1.83%) |
May 21, 2013 | 24.22 | 24.25 | 23.58 | 23.60 | 1,957,818 | -0.68(-2.81%) |
May 20, 2013 | 24.14 | 24.37 | 24.05 | 24.29 | 1,707,816 | +0.10(+0.41%) |
May 17, 2013 | 24.03 | 24.23 | 23.86 | 24.19 | 1,162,184 | +0.21(+0.86%) |
May 16, 2013 | 23.97 | 24.23 | 23.74 | 23.98 | 2,039,745 | -0.15(-0.63%) |
May 15, 2013 | 23.86 | 24.25 | 23.76 | 24.14 | 2,186,761 | +0.30(+1.25%) |
May 13, 2013 | 23.92 | 23.98 | 23.76 | 23.84 | 1,150,828 | -0.09(-0.38%) |
May 10, 2013 | 23.84 | 24.12 | 23.82 | 23.93 | 1,393,684 | +0.08(+0.34%) |
May 09, 2013 | 24.04 | 24.11 | 23.72 | 23.85 | 1,798,294 | -0.05(-0.23%) |
May 08, 2013 | 23.42 | 24.08 | 23.42 | 23.90 | 2,951,643 | +0.68(+2.94%) |
May 07, 2013 | 22.86 | 23.31 | 22.86 | 23.22 | 1,428,461 | +0.40(+1.73%) |
May 06, 2013 | 22.86 | 23.03 | 22.71 | 22.82 | 818,706 | -0.03(-0.12%) |
May 03, 2013 | 22.81 | 22.99 | 22.60 | 22.85 | 1,286,742 | +0.25(+1.11%) |
May 02, 2013 | 22.63 | 23.03 | 22.46 | 22.60 | 1,908,910 | -0.11(-0.48%) |