Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 23.96 | 24.15 | 23.82 | 23.83 | 724,307 | -0.02(-0.10%) |
Jul 30, 2013 | 24.20 | 24.20 | 23.71 | 23.85 | 416,834 | +0.06(+0.25%) |
Jul 29, 2013 | 23.95 | 24.05 | 23.74 | 23.79 | 593,761 | -0.31(-1.28%) |
Jul 26, 2013 | 23.99 | 24.16 | 23.92 | 24.10 | 526,251 | +0.00(+0.00%) |
Jul 25, 2013 | 23.95 | 24.14 | 23.94 | 24.10 | 569,043 | +0.12(+0.52%) |
Jul 24, 2013 | 24.24 | 24.25 | 23.87 | 23.98 | 721,647 | -0.24(-1.01%) |
Jul 23, 2013 | 24.38 | 24.40 | 24.13 | 24.22 | 1,100,017 | -0.12(-0.49%) |
Jul 22, 2013 | 24.07 | 24.34 | 24.05 | 24.34 | 304,491 | +0.24(+0.99%) |
Jul 19, 2013 | 24.10 | 24.14 | 23.96 | 24.10 | 249,744 | +0.00(+0.02%) |
Jul 18, 2013 | 23.86 | 24.11 | 23.80 | 24.09 | 363,293 | +0.32(+1.34%) |
Jul 17, 2013 | 23.84 | 23.90 | 23.75 | 23.78 | 219,579 | -0.00(-0.02%) |
Jul 16, 2013 | 23.81 | 23.92 | 23.70 | 23.78 | 526,670 | -0.04(-0.15%) |
Jul 15, 2013 | 23.86 | 23.93 | 23.68 | 23.82 | 560,388 | +0.04(+0.17%) |
Jul 12, 2013 | 23.55 | 23.79 | 23.50 | 23.78 | 404,812 | +0.21(+0.90%) |
Jul 11, 2013 | 23.75 | 23.75 | 23.50 | 23.56 | 512,094 | +0.16(+0.69%) |
Jul 10, 2013 | 23.35 | 23.52 | 23.29 | 23.40 | 673,422 | +0.02(+0.08%) |
Jul 09, 2013 | 23.20 | 23.42 | 23.12 | 23.39 | 927,445 | +0.34(+1.49%) |
Jul 08, 2013 | 22.87 | 23.08 | 22.87 | 23.04 | 423,062 | +0.17(+0.76%) |
Jul 05, 2013 | 22.60 | 22.87 | 22.54 | 22.87 | 473,672 | +0.37(+1.65%) |
Jul 03, 2013 | 22.48 | 22.58 | 22.42 | 22.50 | 197,819 | -0.10(-0.45%) |
Jul 02, 2013 | 22.67 | 22.84 | 22.51 | 22.60 | 572,649 | -0.09(-0.38%) |
Jul 01, 2013 | 22.47 | 22.70 | 22.42 | 22.69 | 548,070 | +0.31(+1.39%) |
Jun 28, 2013 | 22.28 | 22.48 | 22.15 | 22.37 | 1,011,429 | +0.08(+0.37%) |
Jun 27, 2013 | 22.10 | 22.32 | 21.96 | 22.29 | 735,108 | +0.32(+1.46%) |
Jun 26, 2013 | 22.01 | 22.10 | 21.86 | 21.97 | 682,644 | +0.07(+0.31%) |
Jun 25, 2013 | 21.77 | 22.04 | 21.64 | 21.90 | 863,813 | +0.26(+1.18%) |
Jun 24, 2013 | 21.75 | 21.83 | 21.61 | 21.65 | 1,706,871 | -0.33(-1.50%) |
Jun 21, 2013 | 22.17 | 22.18 | 21.81 | 21.98 | 1,378,606 | +0.06(+0.27%) |
Jun 20, 2013 | 22.06 | 22.22 | 21.90 | 21.92 | 907,457 | -0.31(-1.38%) |
Jun 19, 2013 | 22.50 | 22.54 | 22.22 | 22.22 | 553,824 | -0.25(-1.12%) |
Jun 18, 2013 | 22.31 | 22.55 | 22.30 | 22.47 | 435,603 | +0.10(+0.43%) |
Jun 17, 2013 | 22.34 | 22.46 | 22.27 | 22.38 | 621,985 | +0.16(+0.70%) |
Jun 14, 2013 | 22.56 | 22.56 | 22.19 | 22.22 | 677,608 | -0.33(-1.48%) |
Jun 13, 2013 | 22.02 | 22.59 | 21.96 | 22.56 | 950,040 | +0.49(+2.24%) |
Jun 12, 2013 | 22.34 | 22.44 | 22.01 | 22.06 | 701,601 | -0.20(-0.90%) |
Jun 11, 2013 | 22.21 | 22.46 | 22.11 | 22.26 | 1,010,970 | -0.06(-0.29%) |
Jun 10, 2013 | 22.41 | 22.45 | 22.27 | 22.33 | 543,217 | -0.09(-0.39%) |
Jun 07, 2013 | 22.20 | 22.44 | 22.05 | 22.42 | 870,222 | +0.32(+1.47%) |
Jun 06, 2013 | 21.89 | 22.09 | 21.82 | 22.09 | 937,376 | +0.15(+0.69%) |
Jun 05, 2013 | 22.08 | 22.15 | 21.93 | 21.94 | 905,240 | -0.21(-0.97%) |
Jun 04, 2013 | 22.07 | 22.26 | 22.03 | 22.15 | 1,179,681 | +0.09(+0.39%) |
Jun 03, 2013 | 22.25 | 22.26 | 21.91 | 22.07 | 904,134 | -0.15(-0.66%) |
May 31, 2013 | 22.41 | 22.58 | 22.21 | 22.21 | 1,144,753 | -0.27(-1.22%) |
May 30, 2013 | 22.42 | 22.52 | 22.35 | 22.49 | 514,904 | +0.15(+0.68%) |
May 29, 2013 | 22.26 | 22.41 | 22.15 | 22.34 | 843,918 | -0.08(-0.37%) |
May 28, 2013 | 22.43 | 22.53 | 22.26 | 22.42 | 798,673 | +0.22(+0.99%) |
May 24, 2013 | 22.16 | 22.20 | 21.95 | 22.20 | 403,250 | -0.01(-0.04%) |
May 23, 2013 | 22.17 | 22.25 | 22.00 | 22.21 | 823,084 | -0.11(-0.47%) |
May 22, 2013 | 22.44 | 22.57 | 22.18 | 22.31 | 974,827 | -0.10(-0.43%) |
May 21, 2013 | 22.50 | 22.53 | 22.33 | 22.41 | 491,427 | -0.11(-0.51%) |
May 20, 2013 | 22.66 | 22.67 | 22.48 | 22.53 | 374,157 | -0.15(-0.65%) |
May 17, 2013 | 22.69 | 22.75 | 22.61 | 22.67 | 391,054 | +0.04(+0.16%) |
May 16, 2013 | 22.69 | 22.75 | 22.59 | 22.64 | 348,159 | -0.09(-0.38%) |
May 15, 2013 | 22.64 | 22.82 | 22.58 | 22.72 | 507,524 | +0.21(+0.91%) |
May 13, 2013 | 22.32 | 22.53 | 22.27 | 22.52 | 878,870 | +0.20(+0.90%) |
May 10, 2013 | 22.31 | 22.35 | 22.17 | 22.31 | 487,678 | +0.12(+0.54%) |
May 09, 2013 | 22.40 | 22.47 | 22.14 | 22.20 | 517,855 | -0.21(-0.92%) |
May 08, 2013 | 22.33 | 22.40 | 22.20 | 22.40 | 565,508 | +0.08(+0.37%) |
May 07, 2013 | 22.14 | 22.32 | 22.14 | 22.32 | 507,336 | +0.22(+0.99%) |
May 06, 2013 | 22.04 | 22.21 | 22.02 | 22.10 | 388,645 | +0.07(+0.33%) |
May 03, 2013 | 22.00 | 22.11 | 21.94 | 22.03 | 618,195 | +0.24(+1.11%) |
May 02, 2013 | 21.89 | 22.08 | 21.75 | 21.78 | 872,752 | -0.00(-0.02%) |