Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 24.03 | 24.32 | 23.97 | 24.00 | 119,211 | +0.03(+0.12%) |
Jul 30, 2013 | 23.99 | 24.16 | 23.92 | 23.97 | 78,024 | +0.06(+0.26%) |
Jul 29, 2013 | 24.04 | 24.06 | 23.82 | 23.91 | 185,820 | -0.18(-0.74%) |
Jul 26, 2013 | 24.02 | 24.09 | 23.91 | 24.09 | 96,962 | -0.02(-0.10%) |
Jul 25, 2013 | 24.21 | 24.26 | 24.04 | 24.11 | 95,015 | -0.17(-0.70%) |
Jul 24, 2013 | 24.36 | 24.43 | 24.25 | 24.28 | 92,130 | +0.02(+0.10%) |
Jul 23, 2013 | 24.29 | 24.30 | 24.05 | 24.26 | 271,111 | +0.10(+0.41%) |
Jul 22, 2013 | 23.91 | 24.17 | 23.91 | 24.16 | 239,905 | +0.19(+0.80%) |
Jul 19, 2013 | 23.82 | 23.96 | 23.70 | 23.96 | 125,164 | +0.16(+0.68%) |
Jul 18, 2013 | 23.43 | 23.82 | 23.41 | 23.80 | 93,595 | +0.42(+1.78%) |
Jul 17, 2013 | 23.45 | 23.46 | 23.24 | 23.39 | 147,323 | -0.01(-0.03%) |
Jul 16, 2013 | 23.66 | 23.66 | 23.15 | 23.39 | 298,510 | -0.24(-1.01%) |
Jul 15, 2013 | 23.83 | 23.83 | 23.50 | 23.63 | 237,239 | +0.08(+0.36%) |
Jul 12, 2013 | 23.37 | 23.56 | 23.28 | 23.55 | 189,720 | +0.27(+1.16%) |
Jul 11, 2013 | 23.86 | 23.86 | 23.19 | 23.28 | 256,129 | -0.22(-0.92%) |
Jul 10, 2013 | 23.76 | 23.77 | 23.33 | 23.49 | 783,415 | -0.25(-1.04%) |
Jul 09, 2013 | 23.84 | 23.78 | 23.68 | 23.74 | 1,451,043 | +0.09(+0.39%) |
Jul 08, 2013 | 23.83 | 23.96 | 23.61 | 23.65 | 705,194 | +0.05(+0.23%) |
Jul 05, 2013 | 23.30 | 23.60 | 23.19 | 23.59 | 989,384 | +0.59(+2.58%) |
Jul 03, 2013 | 22.88 | 23.05 | 22.84 | 23.00 | 1,444,557 | +0.04(+0.17%) |
Jul 02, 2013 | 22.83 | 23.10 | 22.81 | 22.96 | 388,327 | +0.17(+0.74%) |
Jul 01, 2013 | 22.79 | 22.96 | 22.58 | 22.79 | 473,843 | +0.27(+1.20%) |
Jun 28, 2013 | 22.56 | 22.64 | 22.38 | 22.52 | 167,164 | -0.07(-0.32%) |
Jun 27, 2013 | 22.46 | 22.63 | 22.41 | 22.60 | 194,759 | +0.27(+1.19%) |
Jun 26, 2013 | 22.53 | 22.53 | 22.24 | 22.33 | 770,351 | +0.13(+0.61%) |
Jun 25, 2013 | 21.94 | 22.26 | 21.82 | 22.20 | 184,450 | +0.47(+2.15%) |
Jun 24, 2013 | 21.89 | 21.89 | 21.63 | 21.73 | 197,966 | -0.20(-0.90%) |
Jun 21, 2013 | 21.84 | 21.98 | 21.70 | 21.93 | 241,889 | +0.24(+1.12%) |
Jun 20, 2013 | 21.46 | 21.83 | 21.46 | 21.68 | 96,100 | +0.00(+0.00%) |
Jun 19, 2013 | 21.84 | 21.94 | 21.68 | 21.68 | 55,026 | -0.19(-0.88%) |
Jun 18, 2013 | 21.73 | 21.92 | 21.66 | 21.87 | 30,790 | +0.19(+0.88%) |
Jun 17, 2013 | 21.71 | 21.77 | 21.58 | 21.68 | 55,997 | +0.12(+0.54%) |
Jun 14, 2013 | 21.86 | 21.87 | 21.51 | 21.57 | 37,979 | -0.32(-1.47%) |
Jun 13, 2013 | 21.59 | 21.90 | 21.57 | 21.89 | 25,087 | +0.27(+1.24%) |
Jun 12, 2013 | 21.92 | 21.99 | 21.58 | 21.62 | 108,274 | -0.21(-0.95%) |
Jun 11, 2013 | 21.84 | 22.02 | 21.81 | 21.83 | 54,340 | -0.25(-1.15%) |
Jun 10, 2013 | 22.00 | 22.11 | 21.92 | 22.08 | 31,317 | +0.19(+0.88%) |
Jun 07, 2013 | 21.75 | 21.89 | 21.64 | 21.89 | 27,065 | +0.27(+1.24%) |
Jun 06, 2013 | 21.40 | 21.62 | 21.31 | 21.62 | 32,371 | +0.18(+0.86%) |
Jun 05, 2013 | 21.68 | 21.68 | 21.37 | 21.44 | 75,038 | -0.27(-1.24%) |
Jun 04, 2013 | 21.90 | 22.00 | 21.64 | 21.71 | 292,946 | -0.15(-0.70%) |
Jun 03, 2013 | 21.97 | 21.97 | 21.58 | 21.86 | 56,342 | +0.02(+0.11%) |
May 31, 2013 | 22.10 | 22.16 | 21.84 | 21.84 | 93,061 | -0.31(-1.42%) |
May 30, 2013 | 21.96 | 22.25 | 21.94 | 22.15 | 543,817 | +0.21(+0.94%) |
May 29, 2013 | 21.83 | 22.02 | 21.81 | 21.94 | 121,016 | -0.03(-0.12%) |
May 28, 2013 | 22.04 | 22.16 | 21.91 | 21.97 | 63,687 | +0.18(+0.82%) |
May 24, 2013 | 21.63 | 21.79 | 21.54 | 21.79 | 20,234 | +0.08(+0.39%) |
May 23, 2013 | 21.48 | 21.75 | 21.47 | 21.71 | 39,335 | -0.03(-0.14%) |
May 22, 2013 | 21.94 | 22.23 | 21.71 | 21.74 | 233,668 | -0.24(-1.08%) |
May 21, 2013 | 21.97 | 22.01 | 21.91 | 21.97 | 36,352 | +0.05(+0.24%) |
May 20, 2013 | 21.68 | 22.01 | 21.66 | 21.92 | 81,872 | +0.13(+0.59%) |
May 17, 2013 | 21.57 | 21.83 | 21.57 | 21.79 | 124,132 | +0.28(+1.32%) |
May 16, 2013 | 21.58 | 21.63 | 21.46 | 21.51 | 68,219 | -0.06(-0.30%) |
May 15, 2013 | 21.37 | 21.62 | 21.33 | 21.57 | 82,866 | +0.49(+2.30%) |
May 13, 2013 | 21.04 | 21.17 | 21.00 | 21.09 | 11,154 | +0.05(+0.26%) |
May 10, 2013 | 21.02 | 21.04 | 20.96 | 21.03 | 27,149 | +0.08(+0.37%) |
May 09, 2013 | 21.05 | 21.10 | 20.95 | 20.95 | 122,749 | -0.08(-0.40%) |
May 08, 2013 | 20.91 | 21.07 | 20.89 | 21.04 | 336,518 | +0.07(+0.33%) |
May 07, 2013 | 20.84 | 20.98 | 20.78 | 20.97 | 330,862 | +0.21(+1.03%) |
May 06, 2013 | 20.59 | 20.76 | 20.58 | 20.76 | 653,651 | +0.20(+0.97%) |
May 03, 2013 | 20.53 | 20.59 | 20.53 | 20.56 | 82,802 | +0.21(+1.02%) |
May 02, 2013 | 20.27 | 20.43 | 20.27 | 20.35 | 21,964 | +0.12(+0.61%) |