Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 23.70 | 23.99 | 23.70 | 23.88 | 54,115 | +0.32(+1.36%) |
Jul 30, 2013 | 23.76 | 23.77 | 23.53 | 23.56 | 40,322 | +0.11(+0.47%) |
Jul 29, 2013 | 23.56 | 23.65 | 23.35 | 23.45 | 42,860 | -0.01(-0.04%) |
Jul 26, 2013 | 23.45 | 23.50 | 23.16 | 23.46 | 16,040 | +0.25(+1.08%) |
Jul 25, 2013 | 22.89 | 23.21 | 22.78 | 23.21 | 23,088 | +0.40(+1.75%) |
Jul 24, 2013 | 22.77 | 22.95 | 22.68 | 22.81 | 42,129 | +0.24(+1.06%) |
Jul 23, 2013 | 22.58 | 22.62 | 22.46 | 22.57 | 17,115 | +0.35(+1.58%) |
Jul 22, 2013 | 22.05 | 22.22 | 21.96 | 22.22 | 22,517 | +0.33(+1.51%) |
Jul 19, 2013 | 21.88 | 21.95 | 21.79 | 21.89 | 9,956 | -0.08(-0.36%) |
Jul 18, 2013 | 21.69 | 21.98 | 21.67 | 21.97 | 12,384 | +0.54(+2.52%) |
Jul 17, 2013 | 21.54 | 21.61 | 21.38 | 21.43 | 41,678 | -0.24(-1.11%) |
Jul 16, 2013 | 21.54 | 21.67 | 21.45 | 21.67 | 23,994 | -0.03(-0.14%) |
Jul 15, 2013 | 21.73 | 21.78 | 21.54 | 21.70 | 11,538 | +0.10(+0.46%) |
Jul 12, 2013 | 21.55 | 21.60 | 21.43 | 21.60 | 22,690 | -0.49(-2.22%) |
Jul 11, 2013 | 21.98 | 22.18 | 21.94 | 22.09 | 25,610 | +0.38(+1.75%) |
Jul 10, 2013 | 21.38 | 21.80 | 21.38 | 21.71 | 14,456 | +0.45(+2.12%) |
Jul 09, 2013 | 21.34 | 21.80 | 21.12 | 21.26 | 23,172 | -0.54(-2.48%) |
Jul 08, 2013 | 21.78 | 21.92 | 21.72 | 21.80 | 12,818 | +0.32(+1.49%) |
Jul 05, 2013 | 21.46 | 21.49 | 21.28 | 21.48 | 12,139 | +0.27(+1.27%) |
Jul 03, 2013 | 20.88 | 21.21 | 20.88 | 21.21 | 12,547 | +0.11(+0.52%) |
Jul 02, 2013 | 21.44 | 21.45 | 21.06 | 21.10 | 21,252 | -0.29(-1.36%) |
Jul 01, 2013 | 21.41 | 21.58 | 21.39 | 21.39 | 56,293 | +0.23(+1.09%) |
Jun 28, 2013 | 21.13 | 21.20 | 20.99 | 21.16 | 24,913 | -0.26(-1.21%) |
Jun 27, 2013 | 21.19 | 21.44 | 21.17 | 21.42 | 112,255 | +0.32(+1.52%) |
Jun 26, 2013 | 21.07 | 21.12 | 20.90 | 21.10 | 21,846 | +0.33(+1.59%) |
Jun 25, 2013 | 20.84 | 20.85 | 20.58 | 20.77 | 43,904 | -0.03(-0.14%) |
Jun 24, 2013 | 20.72 | 20.87 | 20.72 | 20.80 | 43,999 | -0.50(-2.35%) |
Jun 21, 2013 | 21.56 | 21.56 | 21.16 | 21.30 | 19,072 | -0.27(-1.25%) |
Jun 20, 2013 | 21.90 | 21.90 | 21.33 | 21.57 | 8,235 | -0.84(-3.75%) |
Jun 19, 2013 | 23.34 | 23.38 | 22.27 | 22.41 | 33,369 | -0.53(-2.31%) |
Jun 18, 2013 | 23.33 | 23.33 | 22.80 | 22.94 | 14,266 | +0.18(+0.79%) |
Jun 17, 2013 | 23.27 | 23.27 | 22.59 | 22.76 | 48,400 | -0.25(-1.09%) |
Jun 14, 2013 | 23.11 | 23.24 | 22.99 | 23.01 | 5,787 | -0.23(-0.99%) |
Jun 13, 2013 | 23.10 | 23.24 | 22.91 | 23.24 | 42,698 | +0.25(+1.09%) |
Jun 12, 2013 | 23.24 | 23.31 | 22.96 | 22.99 | 17,142 | +0.00(+0.00%) |
Jun 11, 2013 | 22.70 | 23.04 | 22.70 | 22.99 | 7,317 | -0.01(-0.04%) |
Jun 10, 2013 | 23.03 | 23.04 | 22.91 | 23.00 | 13,917 | +0.16(+0.70%) |
Jun 07, 2013 | 22.84 | 22.91 | 22.71 | 22.84 | 16,305 | +0.04(+0.18%) |
Jun 06, 2013 | 22.77 | 22.92 | 22.55 | 22.80 | 11,675 | +0.07(+0.33%) |
Jun 05, 2013 | 22.94 | 22.94 | 22.64 | 22.73 | 11,691 | -0.29(-1.24%) |
Jun 04, 2013 | 23.20 | 23.21 | 22.86 | 23.01 | 22,784 | -0.19(-0.82%) |
Jun 03, 2013 | 22.86 | 23.23 | 22.86 | 23.20 | 20,557 | +0.32(+1.40%) |
May 31, 2013 | 23.18 | 23.27 | 22.80 | 22.88 | 32,119 | -0.82(-3.46%) |
May 30, 2013 | 23.50 | 23.72 | 23.47 | 23.70 | 33,951 | +0.09(+0.38%) |
May 29, 2013 | 23.55 | 23.65 | 23.37 | 23.61 | 46,748 | +0.16(+0.68%) |
May 28, 2013 | 23.60 | 23.66 | 23.38 | 23.45 | 53,348 | +0.34(+1.47%) |
May 24, 2013 | 22.79 | 23.11 | 22.78 | 23.11 | 18,829 | -0.31(-1.32%) |
May 23, 2013 | 23.17 | 23.42 | 23.10 | 23.42 | 35,273 | +0.30(+1.30%) |
May 22, 2013 | 23.52 | 23.69 | 23.05 | 23.12 | 9,079 | -0.51(-2.16%) |
May 21, 2013 | 23.55 | 23.73 | 23.34 | 23.63 | 25,418 | +0.13(+0.55%) |
May 20, 2013 | 23.32 | 23.65 | 23.32 | 23.50 | 12,620 | -0.33(-1.38%) |
May 17, 2013 | 23.65 | 23.83 | 23.52 | 23.83 | 16,619 | +0.30(+1.27%) |
May 16, 2013 | 23.67 | 23.80 | 23.50 | 23.53 | 55,763 | -0.18(-0.76%) |
May 15, 2013 | 23.43 | 23.77 | 23.43 | 23.71 | 27,385 | +0.25(+1.07%) |
May 13, 2013 | 23.44 | 23.55 | 23.37 | 23.46 | 8,608 | -0.14(-0.59%) |
May 10, 2013 | 23.50 | 23.60 | 23.27 | 23.60 | 41,380 | -0.25(-1.05%) |
May 09, 2013 | 24.17 | 24.17 | 23.75 | 23.85 | 43,057 | -0.24(-1.00%) |
May 08, 2013 | 23.90 | 24.10 | 23.90 | 24.09 | 25,581 | +0.40(+1.69%) |
May 07, 2013 | 23.73 | 23.81 | 23.50 | 23.69 | 19,983 | +0.15(+0.64%) |
May 06, 2013 | 23.72 | 23.72 | 23.46 | 23.54 | 41,582 | -0.19(-0.80%) |
May 03, 2013 | 23.69 | 23.80 | 23.24 | 23.73 | 22,979 | +0.49(+2.11%) |
May 02, 2013 | 23.00 | 23.30 | 22.99 | 23.24 | 11,524 | -0.08(-0.34%) |