Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 23.84 | 23.91 | 23.64 | 23.70 | 198,570 | -0.07(-0.31%) |
Jul 30, 2013 | 23.71 | 24.00 | 23.57 | 23.78 | 318,657 | +0.15(+0.63%) |
Jul 29, 2013 | 23.70 | 23.81 | 23.59 | 23.63 | 498,963 | -0.09(-0.39%) |
Jul 26, 2013 | 23.78 | 23.89 | 23.66 | 23.72 | 372,881 | -0.13(-0.55%) |
Jul 25, 2013 | 23.67 | 23.97 | 23.55 | 23.85 | 207,913 | +0.12(+0.51%) |
Jul 24, 2013 | 23.96 | 24.08 | 23.68 | 23.73 | 333,498 | -0.31(-1.28%) |
Jul 23, 2013 | 24.01 | 24.12 | 23.90 | 24.04 | 243,589 | -0.03(-0.12%) |
Jul 22, 2013 | 23.74 | 24.10 | 23.53 | 24.07 | 346,376 | +0.18(+0.74%) |
Jul 19, 2013 | 23.59 | 23.91 | 23.36 | 23.89 | 403,548 | +0.31(+1.30%) |
Jul 18, 2013 | 23.36 | 23.58 | 23.21 | 23.58 | 355,384 | +0.33(+1.40%) |
Jul 17, 2013 | 23.27 | 23.29 | 22.97 | 23.26 | 275,700 | -0.02(-0.08%) |
Jul 16, 2013 | 22.70 | 23.31 | 22.51 | 23.28 | 816,428 | +0.45(+1.96%) |
Jul 15, 2013 | 22.34 | 23.03 | 22.26 | 22.83 | 739,462 | +0.22(+0.99%) |
Jul 12, 2013 | 22.47 | 22.85 | 22.24 | 22.61 | 1,715,142 | -0.30(-1.30%) |
Jul 11, 2013 | 24.01 | 24.23 | 22.81 | 22.90 | 1,806,828 | -0.99(-4.13%) |
Jul 10, 2013 | 23.45 | 23.94 | 23.28 | 23.89 | 343,852 | +0.43(+1.83%) |
Jul 09, 2013 | 22.78 | 23.48 | 22.79 | 23.46 | 390,281 | +0.67(+2.94%) |
Jul 08, 2013 | 22.87 | 22.90 | 22.57 | 22.79 | 562,223 | -0.07(-0.29%) |
Jul 05, 2013 | 22.82 | 22.90 | 22.48 | 22.86 | 201,370 | +0.15(+0.66%) |
Jul 03, 2013 | 22.89 | 22.90 | 22.63 | 22.71 | 206,223 | -0.17(-0.73%) |
Jul 02, 2013 | 22.49 | 22.89 | 22.43 | 22.88 | 459,636 | +0.36(+1.61%) |
Jul 01, 2013 | 22.63 | 22.75 | 22.34 | 22.51 | 465,583 | +0.04(+0.17%) |
Jun 28, 2013 | 22.67 | 22.99 | 22.48 | 22.48 | 2,063,207 | +0.18(+0.79%) |
Jun 26, 2013 | 22.66 | 22.77 | 22.15 | 22.30 | 785,668 | -0.36(-1.60%) |
Jun 25, 2013 | 22.78 | 22.78 | 21.93 | 22.66 | 901,507 | +0.07(+0.33%) |
Jun 24, 2013 | 22.91 | 22.94 | 22.53 | 22.59 | 772,790 | -0.35(-1.54%) |
Jun 21, 2013 | 23.23 | 23.33 | 22.87 | 22.94 | 1,708,983 | -0.29(-1.24%) |
Jun 20, 2013 | 23.05 | 23.43 | 22.87 | 23.23 | 974,926 | -0.04(-0.16%) |
Jun 19, 2013 | 23.45 | 23.71 | 23.21 | 23.27 | 572,447 | -0.14(-0.60%) |
Jun 18, 2013 | 22.96 | 23.43 | 22.93 | 23.41 | 839,562 | +0.33(+1.41%) |
Jun 17, 2013 | 23.43 | 23.43 | 23.03 | 23.08 | 428,138 | -0.14(-0.60%) |
Jun 14, 2013 | 23.38 | 23.43 | 23.01 | 23.22 | 302,821 | -0.16(-0.68%) |
Jun 13, 2013 | 23.36 | 23.47 | 22.83 | 23.38 | 259,772 | -0.16(-0.67%) |
Jun 12, 2013 | 23.43 | 23.63 | 22.97 | 23.54 | 318,370 | +0.21(+0.92%) |
Jun 11, 2013 | 23.15 | 23.35 | 22.95 | 23.32 | 410,741 | +0.07(+0.28%) |
Jun 10, 2013 | 22.50 | 23.31 | 22.43 | 23.26 | 639,865 | +0.75(+3.35%) |
Jun 07, 2013 | 22.57 | 22.65 | 22.32 | 22.50 | 277,994 | +0.02(+0.08%) |
Jun 06, 2013 | 22.02 | 22.49 | 22.02 | 22.49 | 304,848 | +0.47(+2.11%) |
Jun 05, 2013 | 22.28 | 22.40 | 21.96 | 22.02 | 340,261 | -0.29(-1.29%) |
Jun 04, 2013 | 22.90 | 22.90 | 22.06 | 22.31 | 399,221 | -0.51(-2.24%) |
Jun 03, 2013 | 22.63 | 22.87 | 21.75 | 22.82 | 1,007,941 | -0.04(-0.16%) |
May 31, 2013 | 22.97 | 23.15 | 22.81 | 22.86 | 230,745 | -0.20(-0.85%) |
May 30, 2013 | 23.26 | 23.27 | 22.93 | 23.05 | 194,609 | -0.17(-0.72%) |
May 29, 2013 | 23.20 | 23.26 | 22.80 | 23.22 | 371,481 | +0.02(+0.08%) |
May 28, 2013 | 23.09 | 23.40 | 23.04 | 23.20 | 256,856 | +0.24(+1.05%) |
May 24, 2013 | 22.93 | 23.08 | 22.80 | 22.96 | 227,728 | -0.03(-0.12%) |
May 23, 2013 | 22.80 | 23.09 | 22.34 | 22.99 | 708,145 | -0.14(-0.60%) |
May 22, 2013 | 23.71 | 23.71 | 23.07 | 23.13 | 857,656 | -0.48(-2.05%) |
May 21, 2013 | 23.80 | 23.80 | 23.57 | 23.61 | 326,664 | -0.05(-0.20%) |
May 20, 2013 | 24.12 | 24.37 | 23.63 | 23.66 | 407,474 | -0.04(-0.16%) |
May 17, 2013 | 23.73 | 23.78 | 23.27 | 23.70 | 601,063 | +0.13(+0.55%) |
May 16, 2013 | 23.96 | 24.64 | 23.50 | 23.57 | 996,599 | +0.07(+0.32%) |
May 15, 2013 | 22.85 | 23.72 | 22.72 | 23.49 | 1,650,396 | +1.31(+5.92%) |
May 13, 2013 | 22.34 | 22.53 | 22.10 | 22.18 | 442,439 | -0.36(-1.61%) |
May 10, 2013 | 22.66 | 22.85 | 22.49 | 22.54 | 330,133 | -0.03(-0.12%) |
May 09, 2013 | 22.95 | 22.99 | 22.52 | 22.57 | 489,679 | -0.16(-0.70%) |
May 08, 2013 | 22.80 | 22.80 | 22.54 | 22.73 | 574,470 | -0.07(-0.29%) |
May 07, 2013 | 22.34 | 22.95 | 22.06 | 22.79 | 1,051,752 | +0.52(+2.34%) |
May 06, 2013 | 22.16 | 22.32 | 21.94 | 22.27 | 403,551 | +0.18(+0.80%) |
May 03, 2013 | 22.04 | 22.25 | 22.06 | 22.09 | 2,204,873 | -0.16(-0.71%) |
May 02, 2013 | 22.09 | 22.32 | 21.89 | 22.25 | 680,872 | +0.20(+0.89%) |