Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 22.37 | 22.82 | 22.20 | 22.75 | 346,859 | +0.38(+1.72%) |
Jul 30, 2013 | 22.40 | 22.49 | 22.18 | 22.37 | 213,969 | +0.10(+0.45%) |
Jul 29, 2013 | 22.62 | 22.69 | 22.13 | 22.27 | 322,765 | -0.19(-0.87%) |
Jul 26, 2013 | 22.61 | 22.97 | 22.39 | 22.46 | 580,652 | -0.03(-0.13%) |
Jul 25, 2013 | 22.75 | 22.85 | 22.44 | 22.50 | 401,718 | -0.17(-0.76%) |
Jul 24, 2013 | 22.74 | 23.08 | 22.59 | 22.67 | 408,299 | -0.07(-0.32%) |
Jul 23, 2013 | 23.10 | 23.15 | 22.58 | 22.74 | 459,206 | -0.19(-0.83%) |
Jul 22, 2013 | 23.19 | 23.26 | 22.73 | 22.93 | 427,446 | -0.19(-0.80%) |
Jul 19, 2013 | 22.98 | 23.26 | 22.93 | 23.12 | 586,085 | +0.02(+0.07%) |
Jul 18, 2013 | 23.02 | 23.26 | 23.00 | 23.10 | 818,593 | -0.01(-0.06%) |
Jul 17, 2013 | 23.34 | 23.58 | 22.94 | 23.11 | 499,258 | -0.22(-0.96%) |
Jul 16, 2013 | 23.39 | 23.72 | 23.01 | 23.34 | 1,020,158 | -0.64(-2.67%) |
Jul 15, 2013 | 24.15 | 24.25 | 23.64 | 23.98 | 518,185 | -0.17(-0.70%) |
Jul 12, 2013 | 24.46 | 24.59 | 24.10 | 24.15 | 461,162 | -0.48(-1.93%) |
Jul 11, 2013 | 25.27 | 25.27 | 24.12 | 24.62 | 1,039,069 | -0.52(-2.06%) |
Jul 10, 2013 | 25.10 | 25.23 | 24.86 | 25.14 | 448,251 | +0.03(+0.14%) |
Jul 09, 2013 | 24.71 | 25.20 | 24.58 | 25.10 | 541,547 | +0.58(+2.36%) |
Jul 08, 2013 | 24.47 | 25.08 | 24.34 | 24.53 | 1,282,105 | +0.19(+0.78%) |
Jul 05, 2013 | 24.41 | 24.55 | 24.05 | 24.34 | 448,616 | +0.03(+0.14%) |
Jul 03, 2013 | 24.13 | 24.34 | 24.00 | 24.30 | 221,506 | +0.00(+0.00%) |
Jul 02, 2013 | 24.12 | 24.38 | 23.59 | 24.30 | 817,551 | +0.32(+1.31%) |
Jul 01, 2013 | 23.41 | 24.55 | 23.41 | 23.99 | 930,519 | +0.61(+2.62%) |
Jun 28, 2013 | 22.83 | 23.49 | 22.56 | 23.37 | 371,763 | +0.47(+2.04%) |
Jun 27, 2013 | 22.90 | 23.11 | 22.73 | 22.91 | 1,071,503 | +0.06(+0.26%) |
Jun 26, 2013 | 22.37 | 22.97 | 22.36 | 22.85 | 576,171 | +0.66(+2.96%) |
Jun 25, 2013 | 21.72 | 22.38 | 21.61 | 22.19 | 392,001 | +0.72(+3.34%) |
Jun 24, 2013 | 21.54 | 21.70 | 21.10 | 21.47 | 1,252,410 | -0.11(-0.50%) |
Jun 21, 2013 | 22.53 | 22.63 | 21.51 | 21.58 | 1,652,607 | -0.93(-4.14%) |
Jun 20, 2013 | 22.96 | 23.05 | 22.32 | 22.51 | 616,884 | -0.83(-3.54%) |
Jun 19, 2013 | 23.20 | 23.42 | 22.96 | 23.34 | 659,845 | +0.15(+0.63%) |
Jun 18, 2013 | 22.60 | 23.41 | 22.60 | 23.19 | 844,152 | +0.70(+3.13%) |
Jun 17, 2013 | 22.18 | 22.57 | 22.04 | 22.49 | 685,111 | +0.42(+1.90%) |
Jun 14, 2013 | 21.60 | 22.45 | 21.50 | 22.07 | 724,891 | +0.36(+1.65%) |
Jun 13, 2013 | 21.20 | 21.79 | 21.10 | 21.71 | 392,568 | +0.54(+2.57%) |
Jun 12, 2013 | 21.00 | 21.17 | 20.92 | 21.16 | 279,816 | +0.28(+1.34%) |
Jun 11, 2013 | 21.01 | 21.07 | 20.74 | 20.88 | 343,077 | -0.23(-1.10%) |
Jun 10, 2013 | 20.90 | 21.13 | 20.66 | 21.12 | 566,979 | +0.34(+1.62%) |
Jun 07, 2013 | 20.66 | 20.90 | 20.57 | 20.78 | 466,419 | +0.10(+0.50%) |
Jun 06, 2013 | 20.43 | 20.69 | 20.10 | 20.68 | 338,510 | +0.24(+1.18%) |
Jun 05, 2013 | 20.52 | 20.67 | 20.32 | 20.43 | 394,746 | -0.14(-0.67%) |
Jun 04, 2013 | 20.88 | 21.10 | 20.56 | 20.57 | 616,354 | -0.20(-0.98%) |
Jun 03, 2013 | 20.65 | 20.78 | 20.41 | 20.78 | 782,731 | +0.13(+0.61%) |
May 31, 2013 | 20.74 | 20.80 | 20.49 | 20.65 | 756,364 | -0.03(-0.15%) |
May 30, 2013 | 21.10 | 21.18 | 20.50 | 20.68 | 767,500 | -0.48(-2.25%) |
May 29, 2013 | 21.57 | 21.73 | 21.08 | 21.16 | 984,445 | -0.54(-2.49%) |
May 28, 2013 | 21.63 | 21.71 | 21.32 | 21.70 | 443,343 | +0.25(+1.17%) |
May 24, 2013 | 21.63 | 21.79 | 21.40 | 21.45 | 785,210 | -0.40(-1.82%) |
May 23, 2013 | 21.86 | 21.88 | 21.40 | 21.84 | 598,603 | -0.21(-0.94%) |
May 22, 2013 | 21.91 | 22.13 | 21.91 | 22.05 | 661,412 | +0.16(+0.71%) |
May 21, 2013 | 21.75 | 21.99 | 21.71 | 21.89 | 372,474 | +0.20(+0.94%) |
May 20, 2013 | 21.48 | 21.74 | 21.41 | 21.69 | 519,840 | +0.02(+0.08%) |
May 17, 2013 | 21.59 | 21.74 | 21.44 | 21.67 | 416,238 | +0.09(+0.40%) |
May 16, 2013 | 21.81 | 22.03 | 21.51 | 21.59 | 299,023 | -0.11(-0.52%) |
May 15, 2013 | 21.60 | 21.80 | 21.39 | 21.70 | 732,835 | -0.13(-0.61%) |
May 13, 2013 | 21.82 | 21.87 | 21.67 | 21.83 | 780,326 | +0.03(+0.12%) |
May 10, 2013 | 21.43 | 21.93 | 21.38 | 21.81 | 800,029 | +0.24(+1.12%) |
May 09, 2013 | 21.81 | 21.92 | 21.51 | 21.57 | 492,260 | -0.26(-1.21%) |
May 08, 2013 | 21.29 | 21.83 | 20.91 | 21.83 | 1,209,652 | +0.47(+2.20%) |
May 07, 2013 | 20.46 | 21.50 | 20.33 | 21.36 | 725,294 | +0.55(+2.64%) |
May 06, 2013 | 20.50 | 20.81 | 20.31 | 20.81 | 574,625 | +0.35(+1.71%) |
May 03, 2013 | 20.47 | 20.49 | 20.34 | 20.46 | 540,851 | +0.12(+0.61%) |
May 02, 2013 | 20.70 | 20.84 | 20.10 | 20.34 | 498,054 | -0.28(-1.34%) |