Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 22.88 | 23.14 | 22.87 | 22.91 | 586,899 | +0.04(+0.16%) |
Jul 30, 2013 | 22.77 | 22.92 | 22.68 | 22.88 | 627,180 | +0.14(+0.62%) |
Jul 29, 2013 | 22.73 | 22.85 | 22.65 | 22.74 | 656,131 | -0.07(-0.32%) |
Jul 26, 2013 | 22.80 | 22.85 | 22.68 | 22.81 | 425,672 | -0.21(-0.93%) |
Jul 25, 2013 | 22.63 | 23.04 | 22.55 | 23.02 | 602,076 | +0.39(+1.72%) |
Jul 24, 2013 | 22.96 | 22.96 | 22.63 | 22.63 | 462,672 | -0.31(-1.35%) |
Jul 23, 2013 | 22.91 | 23.02 | 22.79 | 22.95 | 659,445 | +0.06(+0.27%) |
Jul 22, 2013 | 22.66 | 22.97 | 22.65 | 22.88 | 813,833 | +0.24(+1.05%) |
Jul 19, 2013 | 22.70 | 23.00 | 22.51 | 22.65 | 918,235 | -0.10(-0.43%) |
Jul 18, 2013 | 22.40 | 22.76 | 22.39 | 22.74 | 695,402 | +0.40(+1.80%) |
Jul 17, 2013 | 22.43 | 22.48 | 22.23 | 22.34 | 831,467 | -0.05(-0.22%) |
Jul 16, 2013 | 22.39 | 22.49 | 22.26 | 22.39 | 672,315 | +0.03(+0.14%) |
Jul 15, 2013 | 22.39 | 22.48 | 22.19 | 22.36 | 537,612 | +0.10(+0.46%) |
Jul 12, 2013 | 22.20 | 22.30 | 22.13 | 22.26 | 636,199 | +0.10(+0.44%) |
Jul 11, 2013 | 22.34 | 22.40 | 21.98 | 22.16 | 1,048,410 | +0.09(+0.39%) |
Jul 10, 2013 | 22.08 | 22.14 | 21.83 | 22.07 | 634,516 | -0.02(-0.08%) |
Jul 09, 2013 | 22.03 | 22.12 | 21.73 | 22.09 | 990,963 | +0.21(+0.97%) |
Jul 08, 2013 | 21.86 | 21.91 | 21.62 | 21.88 | 614,982 | +0.23(+1.07%) |
Jul 05, 2013 | 21.76 | 21.80 | 21.44 | 21.65 | 926,851 | +0.14(+0.65%) |
Jul 03, 2013 | 21.59 | 21.64 | 21.28 | 21.51 | 396,774 | -0.15(-0.70%) |
Jul 02, 2013 | 21.81 | 22.26 | 21.50 | 21.66 | 1,289,028 | -0.13(-0.59%) |
Jul 01, 2013 | 21.78 | 22.26 | 21.69 | 21.79 | 987,487 | +0.08(+0.36%) |
Jun 28, 2013 | 21.50 | 21.76 | 21.41 | 21.71 | 1,933,818 | +0.02(+0.08%) |
Jun 27, 2013 | 21.06 | 21.74 | 20.95 | 21.69 | 631,600 | +0.72(+3.42%) |
Jun 26, 2013 | 21.39 | 21.39 | 20.90 | 20.97 | 386,352 | -0.23(-1.09%) |
Jun 25, 2013 | 21.09 | 21.22 | 20.97 | 21.20 | 639,197 | +0.28(+1.34%) |
Jun 24, 2013 | 21.19 | 21.20 | 20.55 | 20.92 | 672,080 | -0.53(-2.47%) |
Jun 21, 2013 | 21.44 | 21.53 | 21.23 | 21.45 | 1,082,434 | +0.12(+0.54%) |
Jun 20, 2013 | 21.61 | 21.70 | 21.27 | 21.34 | 690,587 | -0.69(-3.12%) |
Jun 19, 2013 | 21.89 | 22.35 | 21.68 | 22.03 | 667,728 | +0.13(+0.58%) |
Jun 18, 2013 | 21.91 | 22.19 | 21.81 | 21.90 | 670,908 | +0.01(+0.06%) |
Jun 17, 2013 | 21.78 | 21.97 | 21.67 | 21.89 | 584,237 | +0.34(+1.58%) |
Jun 14, 2013 | 21.76 | 21.76 | 21.39 | 21.55 | 437,211 | -0.17(-0.78%) |
Jun 13, 2013 | 21.33 | 21.76 | 21.11 | 21.72 | 335,700 | +0.43(+2.03%) |
Jun 12, 2013 | 21.69 | 21.69 | 21.23 | 21.28 | 368,539 | -0.20(-0.93%) |
Jun 11, 2013 | 21.62 | 21.72 | 21.33 | 21.48 | 517,621 | -0.46(-2.08%) |
Jun 10, 2013 | 21.79 | 22.04 | 21.51 | 21.94 | 680,004 | +0.28(+1.29%) |
Jun 07, 2013 | 21.52 | 21.75 | 21.42 | 21.66 | 600,725 | +0.25(+1.17%) |
Jun 06, 2013 | 21.10 | 21.56 | 20.96 | 21.41 | 617,409 | +0.26(+1.24%) |
Jun 05, 2013 | 21.55 | 21.55 | 21.14 | 21.15 | 817,731 | -0.41(-1.92%) |
Jun 04, 2013 | 21.67 | 21.89 | 21.33 | 21.56 | 803,451 | -0.14(-0.65%) |
Jun 03, 2013 | 21.98 | 21.98 | 21.03 | 21.70 | 1,098,329 | -0.20(-0.92%) |
May 31, 2013 | 22.13 | 22.26 | 21.78 | 21.90 | 518,475 | -0.33(-1.48%) |
May 30, 2013 | 22.28 | 22.45 | 22.14 | 22.23 | 806,548 | -0.02(-0.11%) |
May 29, 2013 | 21.91 | 22.46 | 21.90 | 22.26 | 964,786 | +0.21(+0.94%) |
May 28, 2013 | 21.23 | 22.09 | 21.12 | 22.05 | 1,341,701 | +1.11(+5.32%) |
May 24, 2013 | 21.05 | 21.09 | 20.83 | 20.94 | 488,498 | -0.26(-1.24%) |
May 23, 2013 | 21.30 | 21.49 | 21.09 | 21.20 | 1,044,990 | -0.40(-1.86%) |
May 22, 2013 | 21.56 | 22.23 | 21.48 | 21.60 | 1,066,197 | +0.01(+0.06%) |
May 21, 2013 | 21.61 | 22.00 | 21.56 | 21.59 | 1,149,716 | +0.09(+0.42%) |
May 20, 2013 | 21.21 | 21.53 | 21.09 | 21.50 | 842,250 | +0.19(+0.91%) |
May 17, 2013 | 20.91 | 21.39 | 20.82 | 21.30 | 955,859 | +0.57(+2.76%) |
May 16, 2013 | 20.73 | 20.86 | 20.63 | 20.73 | 583,419 | -0.05(-0.23%) |
May 15, 2013 | 20.65 | 20.89 | 20.64 | 20.78 | 392,250 | +0.56(+2.77%) |
May 13, 2013 | 20.08 | 20.43 | 20.07 | 20.22 | 736,228 | +0.07(+0.33%) |
May 10, 2013 | 19.84 | 20.28 | 19.49 | 20.15 | 1,219,894 | -0.64(-3.07%) |
May 09, 2013 | 20.85 | 20.99 | 20.68 | 20.79 | 579,717 | -0.07(-0.32%) |
May 08, 2013 | 20.58 | 20.98 | 20.49 | 20.86 | 753,853 | +0.28(+1.36%) |
May 07, 2013 | 20.43 | 20.63 | 20.32 | 20.58 | 585,418 | +0.24(+1.20%) |
May 06, 2013 | 19.87 | 20.39 | 19.80 | 20.33 | 655,451 | +0.54(+2.71%) |
May 03, 2013 | 19.68 | 20.05 | 19.45 | 19.80 | 730,934 | +0.35(+1.82%) |
May 02, 2013 | 19.12 | 19.48 | 18.96 | 19.45 | 1,110,834 | +0.37(+1.95%) |