Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 21.42 | 21.60 | 21.40 | 21.47 | 628,433 | +0.04(+0.17%) |
Jul 30, 2013 | 21.56 | 21.56 | 21.37 | 21.43 | 272,692 | -0.02(-0.10%) |
Jul 29, 2013 | 21.49 | 21.49 | 21.42 | 21.45 | 361,688 | -0.18(-0.81%) |
Jul 26, 2013 | 21.60 | 21.63 | 21.45 | 21.63 | 304,484 | -0.09(-0.39%) |
Jul 25, 2013 | 21.56 | 21.75 | 21.49 | 21.71 | 278,575 | +0.03(+0.14%) |
Jul 24, 2013 | 21.86 | 21.86 | 21.62 | 21.68 | 333,516 | -0.05(-0.24%) |
Jul 23, 2013 | 21.81 | 21.81 | 21.66 | 21.74 | 455,462 | +0.06(+0.29%) |
Jul 22, 2013 | 21.60 | 21.68 | 21.59 | 21.68 | 269,813 | +0.08(+0.37%) |
Jul 19, 2013 | 21.53 | 21.61 | 21.46 | 21.60 | 228,336 | +0.03(+0.14%) |
Jul 18, 2013 | 21.54 | 21.58 | 21.49 | 21.57 | 208,546 | +0.13(+0.63%) |
Jul 17, 2013 | 21.52 | 21.56 | 21.39 | 21.43 | 207,200 | +0.07(+0.31%) |
Jul 16, 2013 | 21.42 | 21.42 | 21.31 | 21.36 | 211,217 | -0.02(-0.09%) |
Jul 15, 2013 | 21.39 | 21.40 | 21.30 | 21.38 | 358,337 | +0.11(+0.51%) |
Jul 12, 2013 | 21.31 | 21.31 | 21.18 | 21.28 | 532,233 | -0.05(-0.24%) |
Jul 11, 2013 | 21.25 | 21.37 | 21.11 | 21.33 | 460,092 | +0.51(+2.47%) |
Jul 10, 2013 | 20.78 | 20.93 | 20.73 | 20.81 | 1,770,798 | +0.08(+0.40%) |
Jul 09, 2013 | 20.86 | 20.76 | 20.64 | 20.73 | 378,962 | +0.09(+0.45%) |
Jul 08, 2013 | 20.63 | 20.69 | 20.56 | 20.64 | 233,463 | +0.14(+0.68%) |
Jul 05, 2013 | 20.64 | 20.69 | 20.36 | 20.50 | 236,824 | +0.07(+0.36%) |
Jul 03, 2013 | 20.33 | 20.47 | 20.27 | 20.43 | 216,099 | -0.02(-0.11%) |
Jul 02, 2013 | 20.51 | 20.59 | 20.34 | 20.45 | 422,027 | -0.05(-0.25%) |
Jul 01, 2013 | 20.55 | 20.60 | 20.45 | 20.50 | 504,085 | +0.22(+1.06%) |
Jun 28, 2013 | 20.36 | 20.40 | 20.25 | 20.29 | 273,577 | +0.11(+0.55%) |
Jun 26, 2013 | 20.25 | 20.25 | 20.10 | 20.17 | 245,860 | +0.09(+0.45%) |
Jun 25, 2013 | 20.05 | 20.17 | 19.87 | 20.08 | 352,045 | +0.27(+1.39%) |
Jun 24, 2013 | 19.79 | 19.96 | 19.66 | 19.81 | 1,767,304 | -0.34(-1.70%) |
Jun 21, 2013 | 20.39 | 20.39 | 19.95 | 20.15 | 1,724,011 | -0.05(-0.25%) |
Jun 20, 2013 | 20.49 | 20.51 | 20.12 | 20.20 | 842,533 | -0.66(-3.18%) |
Jun 19, 2013 | 21.25 | 21.27 | 20.85 | 20.87 | 232,318 | -0.39(-1.86%) |
Jun 18, 2013 | 21.20 | 21.30 | 21.17 | 21.26 | 293,975 | +0.17(+0.81%) |
Jun 17, 2013 | 21.10 | 21.23 | 20.98 | 21.09 | 355,420 | +0.28(+1.37%) |
Jun 14, 2013 | 20.94 | 20.99 | 20.76 | 20.81 | 287,975 | -0.29(-1.38%) |
Jun 13, 2013 | 20.76 | 21.11 | 20.75 | 21.10 | 235,251 | +0.35(+1.69%) |
Jun 12, 2013 | 21.02 | 21.03 | 20.72 | 20.75 | 376,546 | -0.05(-0.25%) |
Jun 11, 2013 | 20.75 | 20.89 | 20.68 | 20.80 | 311,707 | -0.22(-1.06%) |
Jun 10, 2013 | 21.13 | 21.19 | 20.95 | 21.02 | 528,468 | +0.01(+0.04%) |
Jun 07, 2013 | 20.88 | 21.01 | 20.73 | 21.01 | 296,233 | +0.25(+1.22%) |
Jun 06, 2013 | 20.75 | 20.79 | 20.60 | 20.76 | 406,808 | +0.04(+0.22%) |
Jun 05, 2013 | 20.95 | 20.95 | 20.72 | 20.72 | 385,676 | -0.37(-1.75%) |
Jun 04, 2013 | 21.21 | 21.22 | 20.98 | 21.09 | 339,091 | -0.02(-0.08%) |
Jun 03, 2013 | 21.06 | 21.12 | 20.91 | 21.10 | 358,577 | +0.13(+0.60%) |
May 31, 2013 | 21.20 | 21.25 | 20.96 | 20.98 | 441,257 | -0.44(-2.05%) |
May 30, 2013 | 21.35 | 21.46 | 21.33 | 21.42 | 442,690 | +0.16(+0.77%) |
May 29, 2013 | 21.39 | 21.39 | 21.21 | 21.25 | 2,695,954 | -0.25(-1.14%) |
May 28, 2013 | 21.69 | 21.70 | 21.47 | 21.50 | 318,180 | +0.04(+0.21%) |
May 24, 2013 | 21.39 | 21.45 | 21.30 | 21.45 | 195,550 | -0.19(-0.86%) |
May 23, 2013 | 21.48 | 21.64 | 21.35 | 21.64 | 1,890,180 | -0.26(-1.20%) |
May 22, 2013 | 22.16 | 22.32 | 21.85 | 21.90 | 225,303 | -0.22(-1.00%) |
May 21, 2013 | 22.04 | 22.18 | 21.97 | 22.12 | 315,299 | +0.07(+0.30%) |
May 20, 2013 | 21.97 | 22.07 | 21.96 | 22.06 | 338,887 | +0.10(+0.44%) |
May 17, 2013 | 21.86 | 21.96 | 21.79 | 21.96 | 436,229 | +0.18(+0.82%) |
May 16, 2013 | 21.86 | 21.92 | 21.76 | 21.78 | 314,225 | -0.10(-0.44%) |
May 15, 2013 | 21.85 | 21.92 | 21.83 | 21.88 | 1,534,837 | +0.06(+0.27%) |
May 13, 2013 | 21.85 | 21.89 | 21.74 | 21.82 | 288,956 | -0.04(-0.17%) |
May 10, 2013 | 21.83 | 21.86 | 21.73 | 21.86 | 356,943 | +0.02(+0.10%) |
May 09, 2013 | 21.95 | 21.97 | 21.77 | 21.83 | 278,756 | -0.21(-0.95%) |
May 08, 2013 | 21.93 | 22.05 | 21.93 | 22.04 | 1,081,289 | +0.27(+1.23%) |
May 07, 2013 | 21.82 | 21.89 | 21.70 | 21.77 | 462,894 | +0.03(+0.12%) |
May 06, 2013 | 21.76 | 21.76 | 21.68 | 21.75 | 367,878 | -0.04(-0.18%) |
May 03, 2013 | 21.75 | 21.83 | 21.68 | 21.79 | 180,718 | +0.22(+1.00%) |
May 02, 2013 | 21.49 | 21.60 | 21.46 | 21.57 | 553,331 | +0.08(+0.38%) |