Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 23.93 | 24.15 | 23.25 | 23.62 | 1,549,208 | -0.30(-1.25%) |
Jul 30, 2013 | 23.60 | 24.16 | 23.38 | 23.92 | 1,383,629 | +0.28(+1.18%) |
Jul 29, 2013 | 23.87 | 23.96 | 23.52 | 23.64 | 778,350 | -0.12(-0.51%) |
Jul 26, 2013 | 23.50 | 24.07 | 23.44 | 23.76 | 1,203,927 | -0.14(-0.59%) |
Jul 25, 2013 | 23.45 | 24.15 | 23.34 | 23.90 | 1,793,041 | +0.40(+1.70%) |
Jul 24, 2013 | 24.14 | 24.20 | 23.06 | 23.50 | 1,537,971 | -0.80(-3.29%) |
Jul 23, 2013 | 23.51 | 24.31 | 23.22 | 24.30 | 1,514,412 | +0.77(+3.27%) |
Jul 22, 2013 | 23.29 | 23.93 | 23.09 | 23.53 | 1,729,604 | +1.30(+5.85%) |
Jul 19, 2013 | 21.72 | 22.26 | 21.67 | 22.23 | 794,712 | +0.75(+3.49%) |
Jul 18, 2013 | 22.09 | 22.23 | 21.45 | 21.48 | 1,126,001 | -0.44(-2.01%) |
Jul 17, 2013 | 22.41 | 22.61 | 21.44 | 21.92 | 1,817,933 | -0.35(-1.57%) |
Jul 16, 2013 | 21.70 | 22.33 | 21.63 | 22.27 | 1,053,498 | +0.84(+3.92%) |
Jul 15, 2013 | 21.32 | 21.55 | 21.18 | 21.43 | 1,981,951 | +0.15(+0.70%) |
Jul 12, 2013 | 21.45 | 21.50 | 20.95 | 21.28 | 1,679,372 | -0.34(-1.57%) |
Jul 11, 2013 | 21.25 | 21.66 | 20.96 | 21.62 | 1,438,686 | +1.28(+6.29%) |
Jul 10, 2013 | 20.50 | 20.59 | 20.11 | 20.34 | 834,992 | -0.10(-0.49%) |
Jul 09, 2013 | 20.20 | 20.51 | 20.14 | 20.44 | 1,176,719 | +0.47(+2.35%) |
Jul 08, 2013 | 20.23 | 20.28 | 19.83 | 19.97 | 838,295 | +0.02(+0.10%) |
Jul 05, 2013 | 19.86 | 19.98 | 19.48 | 19.95 | 1,030,286 | -0.53(-2.59%) |
Jul 04, 2013 | 20.08 | 20.78 | 20.08 | 20.48 | 199,678 | +0.13(+0.64%) |
Jul 03, 2013 | 20.30 | 20.53 | 20.03 | 20.35 | 899,188 | +0.32(+1.60%) |
Jul 02, 2013 | 21.30 | 21.35 | 19.75 | 20.03 | 2,571,281 | -0.58(-2.81%) |
Jun 28, 2013 | 20.61 | 20.61 | 20.61 | 0 | +1.49(+7.79%) | |
Jun 27, 2013 | 18.93 | 19.39 | 18.85 | 19.12 | 1,683,834 | +0.53(+2.85%) |
Jun 26, 2013 | 19.32 | 19.68 | 18.59 | 18.59 | 1,566,733 | -1.64(-8.11%) |
Jun 25, 2013 | 20.23 | 20.60 | 20.05 | 20.23 | 960,322 | +0.16(+0.80%) |
Jun 24, 2013 | 21.05 | 21.07 | 19.87 | 20.07 | 2,386,884 | -1.16(-5.46%) |
Jun 21, 2013 | 21.26 | 21.48 | 20.68 | 21.23 | 2,494,387 | +0.29(+1.38%) |
Jun 20, 2013 | 21.60 | 21.97 | 20.51 | 20.94 | 2,516,531 | -1.96(-8.56%) |
Jun 19, 2013 | 23.30 | 23.53 | 22.77 | 22.90 | 1,201,908 | -0.34(-1.46%) |
Jun 18, 2013 | 23.65 | 23.87 | 23.13 | 23.24 | 1,058,586 | -0.48(-2.02%) |
Jun 17, 2013 | 23.45 | 23.84 | 23.28 | 23.72 | 892,856 | +0.27(+1.15%) |
Jun 14, 2013 | 23.84 | 23.85 | 23.41 | 23.45 | 610,047 | -0.11(-0.47%) |
Jun 13, 2013 | 23.30 | 23.84 | 23.17 | 23.56 | 1,113,104 | -0.11(-0.46%) |
Jun 12, 2013 | 23.27 | 24.02 | 23.27 | 23.67 | 1,322,791 | +0.41(+1.76%) |
Jun 11, 2013 | 23.66 | 23.93 | 23.22 | 23.26 | 1,209,837 | -0.74(-3.08%) |
Jun 10, 2013 | 23.95 | 24.31 | 23.62 | 24.00 | 814,367 | +0.07(+0.29%) |
Jun 07, 2013 | 24.01 | 24.32 | 23.74 | 23.93 | 1,308,011 | -0.80(-3.23%) |
Jun 06, 2013 | 24.66 | 25.08 | 24.60 | 24.73 | 3,341,855 | -0.02(-0.08%) |
Jun 05, 2013 | 24.70 | 25.19 | 24.51 | 24.75 | 1,059,949 | +0.07(+0.28%) |
Jun 04, 2013 | 24.79 | 24.91 | 24.48 | 24.68 | 1,189,557 | -0.19(-0.76%) |
Jun 03, 2013 | 24.86 | 25.34 | 24.60 | 24.87 | 804,768 | +0.28(+1.14%) |
May 31, 2013 | 24.80 | 25.00 | 24.35 | 24.59 | 1,429,679 | -0.48(-1.91%) |
May 30, 2013 | 24.70 | 25.18 | 24.50 | 25.07 | 1,172,209 | +0.83(+3.42%) |
May 29, 2013 | 23.42 | 24.27 | 23.25 | 24.24 | 1,246,967 | +0.84(+3.59%) |
May 28, 2013 | 23.45 | 24.01 | 23.24 | 23.40 | 1,874,745 | -0.03(-0.13%) |
May 27, 2013 | 23.64 | 23.64 | 23.19 | 23.43 | 319,734 | +0.00(+0.00%) |
May 24, 2013 | 23.73 | 24.16 | 23.33 | 23.43 | 2,182,069 | -0.31(-1.31%) |
May 23, 2013 | 24.10 | 24.14 | 23.68 | 23.74 | 1,101,081 | -0.02(-0.08%) |
May 22, 2013 | 23.49 | 24.03 | 23.14 | 23.76 | 1,858,061 | +0.78(+3.39%) |
May 21, 2013 | 23.14 | 23.44 | 22.77 | 22.98 | 1,355,071 | +0.58(+2.59%) |
May 17, 2013 | 22.40 | 22.40 | 22.40 | 0 | -0.65(-2.82%) | |
May 16, 2013 | 22.34 | 23.44 | 22.09 | 23.05 | 1,730,387 | +0.50(+2.22%) |
May 15, 2013 | 23.50 | 23.58 | 22.50 | 22.55 | 1,278,079 | -1.17(-4.93%) |
May 13, 2013 | 24.27 | 24.27 | 23.54 | 23.72 | 2,107,550 | -0.87(-3.54%) |
May 10, 2013 | 23.88 | 24.71 | 23.78 | 24.59 | 1,381,782 | +0.07(+0.29%) |
May 09, 2013 | 24.46 | 25.24 | 24.15 | 24.52 | 1,244,821 | -0.15(-0.61%) |
May 08, 2013 | 24.04 | 24.82 | 23.93 | 24.67 | 1,244,787 | +0.84(+3.52%) |
May 07, 2013 | 24.05 | 24.09 | 23.45 | 23.83 | 1,259,363 | -0.66(-2.69%) |
May 06, 2013 | 24.84 | 24.84 | 24.28 | 24.49 | 585,309 | -0.29(-1.17%) |
May 03, 2013 | 24.71 | 25.40 | 24.51 | 24.78 | 869,623 | +0.28(+1.14%) |
May 02, 2013 | 24.69 | 24.72 | 24.21 | 24.50 | 1,131,573 | +0.13(+0.53%) |