Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 21.72 | 22.16 | 21.72 | 21.96 | 522,566 | +0.11(+0.51%) |
Jul 30, 2013 | 21.89 | 21.92 | 21.78 | 21.85 | 315,915 | +0.10(+0.45%) |
Jul 29, 2013 | 21.69 | 21.78 | 21.60 | 21.75 | 462,205 | -0.11(-0.51%) |
Jul 26, 2013 | 21.72 | 21.87 | 21.58 | 21.86 | 597,811 | +0.17(+0.78%) |
Jul 25, 2013 | 21.29 | 21.71 | 21.28 | 21.69 | 796,653 | +0.53(+2.49%) |
Jul 24, 2013 | 21.11 | 21.20 | 20.99 | 21.17 | 905,475 | +0.28(+1.34%) |
Jul 23, 2013 | 20.94 | 20.96 | 20.82 | 20.89 | 290,356 | +0.34(+1.67%) |
Jul 22, 2013 | 20.44 | 20.56 | 20.43 | 20.54 | 245,554 | +0.18(+0.90%) |
Jul 19, 2013 | 20.25 | 20.39 | 20.25 | 20.36 | 182,636 | +0.02(+0.10%) |
Jul 18, 2013 | 20.11 | 20.36 | 20.11 | 20.34 | 360,968 | +0.35(+1.76%) |
Jul 17, 2013 | 20.04 | 20.06 | 19.90 | 19.99 | 84,816 | -0.05(-0.25%) |
Jul 16, 2013 | 19.92 | 20.04 | 19.82 | 20.04 | 103,292 | +0.04(+0.18%) |
Jul 15, 2013 | 19.93 | 20.02 | 19.89 | 20.00 | 910,762 | +0.11(+0.56%) |
Jul 12, 2013 | 19.87 | 19.94 | 19.75 | 19.89 | 1,086,941 | -0.62(-3.01%) |
Jul 11, 2013 | 20.33 | 20.54 | 20.23 | 20.51 | 316,900 | +0.51(+2.53%) |
Jul 10, 2013 | 19.87 | 20.28 | 19.83 | 20.00 | 390,029 | +0.04(+0.21%) |
Jul 09, 2013 | 20.11 | 20.11 | 19.83 | 19.96 | 524,929 | -0.02(-0.11%) |
Jul 08, 2013 | 20.00 | 20.13 | 19.91 | 19.98 | 292,387 | +0.24(+1.21%) |
Jul 05, 2013 | 19.77 | 19.79 | 19.57 | 19.74 | 343,167 | +0.15(+0.79%) |
Jul 03, 2013 | 19.43 | 19.63 | 19.36 | 19.59 | 292,024 | -0.06(-0.29%) |
Jul 02, 2013 | 19.87 | 19.92 | 19.56 | 19.64 | 397,755 | -0.18(-0.89%) |
Jul 01, 2013 | 19.83 | 19.99 | 19.79 | 19.82 | 255,483 | +0.38(+1.95%) |
Jun 28, 2013 | 19.50 | 19.59 | 19.39 | 19.44 | 536,290 | -0.22(-1.11%) |
Jun 27, 2013 | 19.63 | 19.75 | 19.58 | 19.66 | 267,551 | +0.03(+0.16%) |
Jun 26, 2013 | 19.64 | 19.69 | 19.53 | 19.62 | 520,959 | +0.35(+1.82%) |
Jun 25, 2013 | 19.30 | 19.34 | 19.05 | 19.27 | 546,135 | +0.07(+0.36%) |
Jun 24, 2013 | 19.00 | 19.34 | 18.96 | 19.20 | 425,597 | -0.41(-2.11%) |
Jun 21, 2013 | 19.86 | 19.88 | 19.42 | 19.62 | 828,866 | -0.27(-1.35%) |
Jun 20, 2013 | 20.16 | 20.19 | 19.84 | 19.89 | 955,126 | -0.66(-3.22%) |
Jun 19, 2013 | 21.00 | 21.01 | 20.51 | 20.55 | 736,213 | -0.59(-2.77%) |
Jun 18, 2013 | 21.10 | 21.18 | 21.08 | 21.13 | 396,076 | +0.21(+1.02%) |
Jun 17, 2013 | 21.05 | 21.07 | 20.78 | 20.92 | 384,183 | +0.21(+1.03%) |
Jun 14, 2013 | 20.78 | 20.90 | 20.60 | 20.71 | 982,476 | -0.21(-1.02%) |
Jun 13, 2013 | 20.65 | 20.94 | 20.63 | 20.92 | 520,699 | +0.23(+1.13%) |
Jun 12, 2013 | 21.11 | 21.11 | 20.67 | 20.69 | 743,169 | +0.06(+0.27%) |
Jun 11, 2013 | 20.49 | 20.71 | 20.45 | 20.63 | 581,153 | -0.31(-1.48%) |
Jun 10, 2013 | 21.02 | 21.04 | 20.84 | 20.94 | 1,374,342 | -0.13(-0.62%) |
Jun 07, 2013 | 20.96 | 21.14 | 20.78 | 21.07 | 1,226,314 | -0.02(-0.10%) |
Jun 06, 2013 | 20.99 | 21.10 | 20.75 | 21.09 | 923,404 | +0.21(+1.02%) |
Jun 05, 2013 | 21.06 | 21.09 | 20.88 | 20.88 | 595,880 | -0.15(-0.72%) |
Jun 04, 2013 | 21.23 | 21.29 | 20.92 | 21.03 | 460,336 | -0.11(-0.52%) |
Jun 03, 2013 | 20.93 | 21.15 | 20.82 | 21.14 | 756,873 | +0.32(+1.52%) |
May 31, 2013 | 21.09 | 21.14 | 20.82 | 20.82 | 676,664 | -0.57(-2.67%) |
May 30, 2013 | 21.31 | 21.50 | 21.27 | 21.40 | 1,844,223 | +0.08(+0.39%) |
May 29, 2013 | 21.26 | 21.34 | 21.19 | 21.31 | 490,325 | +0.15(+0.72%) |
May 28, 2013 | 21.49 | 21.50 | 21.11 | 21.16 | 330,008 | +0.28(+1.35%) |
May 24, 2013 | 20.67 | 20.88 | 20.61 | 20.88 | 638,859 | -0.12(-0.56%) |
May 23, 2013 | 20.80 | 21.06 | 20.70 | 21.00 | 601,207 | +0.15(+0.73%) |
May 22, 2013 | 21.10 | 21.35 | 20.73 | 20.85 | 1,032,573 | -0.34(-1.63%) |
May 21, 2013 | 21.08 | 21.28 | 20.92 | 21.19 | 426,743 | -0.14(-0.68%) |
May 20, 2013 | 21.11 | 21.36 | 21.09 | 21.33 | 1,272,457 | -0.14(-0.67%) |
May 17, 2013 | 21.28 | 21.48 | 21.18 | 21.48 | 423,114 | +0.21(+1.00%) |
May 16, 2013 | 21.38 | 21.42 | 21.21 | 21.27 | 687,112 | -0.23(-1.09%) |
May 15, 2013 | 21.28 | 21.53 | 21.20 | 21.50 | 1,060,123 | +0.17(+0.81%) |
May 13, 2013 | 21.28 | 21.35 | 21.20 | 21.33 | 715,552 | -0.32(-1.47%) |
May 10, 2013 | 21.58 | 21.65 | 21.40 | 21.64 | 1,085,956 | -0.08(-0.35%) |
May 09, 2013 | 21.85 | 21.93 | 21.64 | 21.72 | 3,494,679 | -0.37(-1.65%) |
May 08, 2013 | 21.92 | 22.11 | 21.87 | 22.09 | 7,094,740 | +0.39(+1.81%) |
May 07, 2013 | 21.76 | 21.80 | 21.55 | 21.69 | 775,162 | +0.07(+0.32%) |
May 06, 2013 | 21.58 | 21.65 | 21.44 | 21.62 | 2,230,652 | -0.10(-0.48%) |
May 03, 2013 | 21.60 | 21.78 | 21.60 | 21.73 | 827,685 | +0.30(+1.42%) |
May 02, 2013 | 21.15 | 21.44 | 21.12 | 21.42 | 1,111,372 | +0.10(+0.48%) |