Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 24.25 | 24.34 | 24.03 | 24.14 | 1,509,779 | -0.07(-0.27%) |
Jul 30, 2013 | 24.32 | 24.37 | 24.09 | 24.21 | 1,390,153 | -0.10(-0.40%) |
Jul 29, 2013 | 24.16 | 24.36 | 23.98 | 24.31 | 1,217,031 | +0.12(+0.51%) |
Jul 26, 2013 | 24.30 | 24.40 | 24.07 | 24.18 | 1,273,871 | -0.20(-0.80%) |
Jul 25, 2013 | 24.18 | 24.47 | 24.02 | 24.38 | 1,850,267 | +0.26(+1.08%) |
Jul 24, 2013 | 24.93 | 24.97 | 24.02 | 24.12 | 2,306,749 | -1.47(-5.74%) |
Jul 23, 2013 | 25.70 | 25.74 | 25.56 | 25.59 | 637,731 | -0.05(-0.19%) |
Jul 22, 2013 | 25.56 | 25.78 | 25.38 | 25.64 | 1,544,828 | +0.25(+1.00%) |
Jul 19, 2013 | 25.50 | 25.59 | 25.29 | 25.38 | 973,406 | -0.08(-0.32%) |
Jul 18, 2013 | 25.55 | 25.68 | 25.44 | 25.47 | 913,499 | +0.01(+0.03%) |
Jul 17, 2013 | 25.32 | 25.66 | 25.22 | 25.46 | 864,314 | +0.07(+0.29%) |
Jul 16, 2013 | 25.41 | 25.51 | 25.00 | 25.38 | 1,249,524 | +0.03(+0.13%) |
Jul 15, 2013 | 25.42 | 25.55 | 25.29 | 25.35 | 620,679 | -0.01(-0.03%) |
Jul 12, 2013 | 25.52 | 25.72 | 25.19 | 25.36 | 1,164,753 | -0.05(-0.19%) |
Jul 11, 2013 | 24.93 | 25.42 | 24.83 | 25.41 | 1,537,468 | +0.87(+3.56%) |
Jul 10, 2013 | 24.58 | 24.75 | 24.24 | 24.54 | 1,541,642 | +0.01(+0.03%) |
Jul 09, 2013 | 23.84 | 24.56 | 23.83 | 24.53 | 2,569,195 | +0.81(+3.40%) |
Jul 08, 2013 | 23.68 | 23.77 | 23.50 | 23.72 | 2,438,759 | +0.15(+0.62%) |
Jul 05, 2013 | 23.48 | 23.59 | 23.24 | 23.57 | 1,006,635 | +0.29(+1.26%) |
Jul 03, 2013 | 23.35 | 23.43 | 23.24 | 23.28 | 600,112 | -0.11(-0.45%) |
Jul 02, 2013 | 23.23 | 23.45 | 23.15 | 23.39 | 1,106,077 | +0.14(+0.60%) |
Jul 01, 2013 | 23.30 | 23.57 | 23.23 | 23.25 | 714,354 | -0.02(-0.07%) |
Jun 28, 2013 | 23.17 | 23.63 | 23.10 | 23.26 | 1,435,541 | +0.44(+1.93%) |
Jun 26, 2013 | 22.79 | 22.89 | 22.55 | 22.82 | 851,912 | +0.12(+0.54%) |
Jun 25, 2013 | 22.80 | 22.94 | 22.48 | 22.70 | 1,443,681 | +0.07(+0.32%) |
Jun 24, 2013 | 22.68 | 22.93 | 22.36 | 22.63 | 2,280,924 | -0.46(-2.01%) |
Jun 21, 2013 | 23.33 | 23.50 | 23.00 | 23.09 | 1,583,438 | -0.38(-1.63%) |
Jun 20, 2013 | 23.58 | 23.67 | 23.35 | 23.48 | 2,284,959 | -0.54(-2.24%) |
Jun 19, 2013 | 24.35 | 24.38 | 23.87 | 24.01 | 952,933 | -0.35(-1.44%) |
Jun 18, 2013 | 24.05 | 24.41 | 24.02 | 24.36 | 1,347,090 | +0.32(+1.32%) |
Jun 17, 2013 | 23.86 | 24.22 | 23.83 | 24.05 | 987,711 | +0.33(+1.38%) |
Jun 14, 2013 | 23.93 | 23.93 | 23.56 | 23.72 | 1,814,168 | -0.17(-0.72%) |
Jun 13, 2013 | 23.48 | 23.96 | 23.29 | 23.89 | 1,293,253 | +0.41(+1.74%) |
Jun 12, 2013 | 24.04 | 24.10 | 23.44 | 23.48 | 1,461,775 | -0.54(-2.24%) |
Jun 11, 2013 | 24.10 | 24.28 | 23.83 | 24.02 | 2,021,651 | -0.40(-1.64%) |
Jun 10, 2013 | 24.41 | 24.60 | 24.19 | 24.42 | 1,062,575 | -0.02(-0.10%) |
Jun 07, 2013 | 24.54 | 24.72 | 24.29 | 24.45 | 1,467,188 | -0.07(-0.30%) |
Jun 06, 2013 | 24.54 | 24.67 | 24.27 | 24.52 | 1,153,136 | +0.02(+0.07%) |
Jun 05, 2013 | 24.65 | 24.65 | 24.23 | 24.50 | 1,788,990 | -0.20(-0.83%) |
Jun 04, 2013 | 24.57 | 24.81 | 24.49 | 24.71 | 1,391,125 | +0.09(+0.36%) |
Jun 03, 2013 | 24.47 | 24.63 | 24.38 | 24.62 | 1,234,453 | +0.20(+0.84%) |
May 31, 2013 | 24.63 | 24.67 | 24.40 | 24.41 | 2,069,954 | -0.34(-1.38%) |
May 30, 2013 | 24.71 | 24.80 | 24.54 | 24.76 | 1,197,569 | +0.05(+0.20%) |
May 29, 2013 | 24.50 | 24.80 | 24.42 | 24.71 | 1,525,836 | +0.07(+0.30%) |
May 28, 2013 | 24.38 | 24.73 | 24.36 | 24.63 | 3,932,688 | +0.38(+1.55%) |
May 24, 2013 | 24.07 | 24.33 | 24.05 | 24.26 | 721,995 | -0.11(-0.44%) |
May 23, 2013 | 24.08 | 24.52 | 23.96 | 24.36 | 1,711,436 | -0.03(-0.13%) |
May 22, 2013 | 24.60 | 24.82 | 24.33 | 24.40 | 2,227,973 | -0.20(-0.80%) |
May 21, 2013 | 24.62 | 24.83 | 24.46 | 24.59 | 1,376,047 | -0.15(-0.59%) |
May 20, 2013 | 24.57 | 24.82 | 24.53 | 24.74 | 920,203 | +0.19(+0.76%) |
May 17, 2013 | 24.05 | 24.72 | 23.99 | 24.55 | 1,387,717 | +0.24(+0.97%) |
May 16, 2013 | 24.06 | 24.62 | 24.06 | 24.32 | 1,327,620 | +0.17(+0.71%) |
May 15, 2013 | 24.12 | 24.31 | 24.06 | 24.14 | 1,452,052 | -0.04(-0.17%) |
May 13, 2013 | 24.50 | 24.61 | 24.08 | 24.18 | 934,399 | -0.24(-0.97%) |
May 10, 2013 | 24.28 | 24.49 | 24.06 | 24.42 | 1,135,298 | -0.08(-0.33%) |
May 09, 2013 | 24.94 | 24.96 | 24.44 | 24.50 | 1,088,753 | -0.48(-1.93%) |
May 08, 2013 | 24.85 | 25.16 | 24.80 | 24.98 | 1,029,388 | +0.20(+0.82%) |
May 07, 2013 | 24.48 | 24.89 | 24.48 | 24.78 | 1,083,600 | +0.35(+1.44%) |
May 06, 2013 | 24.10 | 24.53 | 23.94 | 24.43 | 1,399,041 | +0.34(+1.42%) |
May 03, 2013 | 24.25 | 24.18 | 24.01 | 24.09 | 1,458,420 | -0.02(-0.07%) |
May 02, 2013 | 23.90 | 24.25 | 23.70 | 24.10 | 1,101,670 | +0.24(+0.99%) |