Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 21.82 | 21.95 | 21.77 | 21.82 | 598,079 | +0.05(+0.23%) |
Jul 30, 2013 | 21.81 | 21.96 | 21.73 | 21.77 | 1,016,841 | -0.51(-2.29%) |
Jul 29, 2013 | 22.32 | 22.45 | 22.22 | 22.28 | 816,279 | -0.25(-1.13%) |
Jul 26, 2013 | 22.55 | 23.05 | 22.37 | 22.54 | 1,276,686 | -0.30(-1.33%) |
Jul 25, 2013 | 22.71 | 22.86 | 22.60 | 22.84 | 1,725,853 | +0.27(+1.19%) |
Jul 24, 2013 | 23.09 | 23.09 | 22.22 | 22.57 | 2,185,490 | -1.86(-7.62%) |
Jul 23, 2013 | 24.28 | 24.48 | 24.28 | 24.43 | 554,268 | +0.29(+1.20%) |
Jul 22, 2013 | 24.01 | 24.14 | 23.95 | 24.14 | 279,104 | -0.04(-0.18%) |
Jul 19, 2013 | 24.09 | 24.22 | 24.06 | 24.18 | 174,735 | -0.13(-0.55%) |
Jul 18, 2013 | 24.32 | 24.46 | 24.26 | 24.32 | 233,080 | +0.06(+0.26%) |
Jul 17, 2013 | 24.36 | 24.44 | 24.18 | 24.26 | 195,355 | -0.28(-1.15%) |
Jul 16, 2013 | 24.55 | 24.62 | 24.46 | 24.54 | 273,325 | +0.38(+1.58%) |
Jul 15, 2013 | 24.16 | 24.22 | 24.09 | 24.16 | 118,396 | +0.08(+0.32%) |
Jul 12, 2013 | 24.00 | 24.08 | 23.92 | 24.08 | 444,216 | +0.17(+0.71%) |
Jul 11, 2013 | 23.82 | 23.96 | 23.71 | 23.91 | 173,556 | +0.23(+0.99%) |
Jul 10, 2013 | 23.65 | 23.81 | 23.59 | 23.68 | 125,030 | +0.04(+0.18%) |
Jul 09, 2013 | 23.68 | 23.67 | 23.58 | 23.63 | 220,092 | +0.12(+0.51%) |
Jul 08, 2013 | 23.51 | 23.63 | 23.49 | 23.51 | 288,892 | -0.26(-1.10%) |
Jul 05, 2013 | 23.83 | 23.83 | 23.58 | 23.77 | 155,145 | +0.22(+0.93%) |
Jul 03, 2013 | 23.51 | 23.62 | 23.25 | 23.55 | 279,773 | -0.24(-1.01%) |
Jul 02, 2013 | 23.86 | 24.16 | 23.72 | 23.80 | 637,435 | +0.64(+2.78%) |
Jul 01, 2013 | 23.17 | 23.35 | 23.10 | 23.15 | 633,899 | -0.11(-0.46%) |
Jun 28, 2013 | 23.07 | 23.50 | 23.05 | 23.26 | 609,959 | -0.06(-0.27%) |
Jun 27, 2013 | 23.46 | 23.50 | 23.28 | 23.32 | 869,926 | -0.03(-0.12%) |
Jun 26, 2013 | 23.35 | 23.38 | 23.22 | 23.35 | 419,752 | -0.11(-0.48%) |
Jun 25, 2013 | 23.42 | 23.51 | 23.29 | 23.46 | 406,278 | +0.11(+0.45%) |
Jun 24, 2013 | 23.31 | 23.51 | 23.09 | 23.36 | 513,172 | -0.34(-1.43%) |
Jun 21, 2013 | 23.66 | 23.75 | 23.25 | 23.70 | 1,212,271 | +0.79(+3.46%) |
Jun 20, 2013 | 23.21 | 23.22 | 22.71 | 22.90 | 1,114,296 | -0.73(-3.08%) |
Jun 19, 2013 | 24.09 | 24.11 | 23.60 | 23.63 | 890,416 | -0.11(-0.48%) |
Jun 18, 2013 | 23.83 | 23.84 | 23.64 | 23.75 | 591,218 | +0.27(+1.15%) |
Jun 17, 2013 | 23.51 | 23.73 | 23.33 | 23.48 | 519,842 | +0.35(+1.53%) |
Jun 14, 2013 | 23.39 | 23.47 | 23.07 | 23.12 | 371,597 | -0.89(-3.71%) |
Jun 13, 2013 | 23.78 | 24.07 | 23.57 | 24.01 | 869,006 | +0.67(+2.88%) |
Jun 12, 2013 | 23.61 | 23.68 | 23.21 | 23.34 | 876,981 | +0.47(+2.04%) |
Jun 11, 2013 | 22.90 | 23.05 | 22.71 | 22.88 | 1,000,404 | -0.59(-2.50%) |
Jun 10, 2013 | 23.84 | 23.87 | 23.43 | 23.46 | 749,244 | -0.23(-0.96%) |
Jun 07, 2013 | 23.36 | 23.80 | 23.16 | 23.69 | 577,261 | +0.38(+1.64%) |
Jun 06, 2013 | 23.29 | 23.38 | 22.92 | 23.31 | 794,081 | -0.11(-0.48%) |
Jun 05, 2013 | 23.58 | 23.71 | 23.36 | 23.42 | 554,351 | -0.91(-3.72%) |
Jun 04, 2013 | 24.45 | 24.64 | 24.22 | 24.33 | 631,622 | +0.64(+2.69%) |
Jun 03, 2013 | 23.82 | 23.89 | 23.14 | 23.69 | 1,486,004 | -0.57(-2.33%) |
May 31, 2013 | 24.49 | 24.56 | 24.21 | 24.26 | 1,574,737 | -1.15(-4.51%) |
May 30, 2013 | 25.29 | 25.76 | 25.29 | 25.40 | 1,468,490 | +0.25(+1.01%) |
May 29, 2013 | 25.10 | 25.20 | 24.86 | 25.15 | 660,702 | -0.65(-2.52%) |
May 28, 2013 | 25.86 | 26.07 | 25.66 | 25.80 | 506,002 | +0.18(+0.69%) |
May 24, 2013 | 25.56 | 25.76 | 25.41 | 25.62 | 578,916 | -0.73(-2.77%) |
May 23, 2013 | 25.82 | 26.36 | 25.37 | 26.35 | 843,965 | -0.37(-1.38%) |
May 22, 2013 | 26.92 | 27.28 | 26.67 | 26.72 | 791,867 | +0.44(+1.67%) |
May 21, 2013 | 26.20 | 26.39 | 26.15 | 26.28 | 472,885 | +0.07(+0.27%) |
May 20, 2013 | 26.26 | 26.26 | 26.10 | 26.21 | 271,497 | -0.04(-0.16%) |
May 17, 2013 | 26.18 | 26.28 | 26.08 | 26.25 | 642,127 | +0.29(+1.12%) |
May 16, 2013 | 26.12 | 26.17 | 25.93 | 25.96 | 370,291 | -0.01(-0.05%) |
May 15, 2013 | 25.88 | 26.00 | 25.87 | 25.97 | 372,966 | +0.66(+2.60%) |
May 13, 2013 | 25.30 | 25.38 | 25.20 | 25.32 | 396,785 | +0.31(+1.25%) |
May 10, 2013 | 24.91 | 25.05 | 24.85 | 25.01 | 943,835 | -0.06(-0.23%) |
May 09, 2013 | 24.98 | 25.18 | 24.89 | 25.06 | 829,124 | -0.28(-1.12%) |
May 08, 2013 | 25.13 | 25.39 | 25.08 | 25.34 | 745,403 | +0.28(+1.10%) |
May 07, 2013 | 24.95 | 25.10 | 24.95 | 25.07 | 367,737 | -0.23(-0.90%) |
May 06, 2013 | 25.32 | 25.44 | 25.27 | 25.30 | 478,530 | -0.02(-0.08%) |
May 03, 2013 | 25.25 | 25.35 | 25.07 | 25.32 | 431,013 | +0.25(+0.99%) |
May 02, 2013 | 25.14 | 25.18 | 24.93 | 25.07 | 932,423 | +0.21(+0.85%) |