Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 22.76 | 22.76 | 22.46 | 22.50 | 66,404 | -0.39(-1.70%) |
Jul 30, 2013 | 23.73 | 23.73 | 22.75 | 22.89 | 775,391 | -0.10(-0.43%) |
Jul 29, 2013 | 23.32 | 23.32 | 22.99 | 22.99 | 11,642 | -0.56(-2.38%) |
Jul 26, 2013 | 23.95 | 23.95 | 23.48 | 23.55 | 11,945 | -0.87(-3.56%) |
Jul 25, 2013 | 24.18 | 24.42 | 24.12 | 24.42 | 66,103 | -0.32(-1.31%) |
Jul 24, 2013 | 24.83 | 24.88 | 24.74 | 24.74 | 8,210 | -0.24(-0.95%) |
Jul 23, 2013 | 24.88 | 24.98 | 24.80 | 24.98 | 4,245 | +0.09(+0.36%) |
Jul 22, 2013 | 24.92 | 24.99 | 24.82 | 24.89 | 20,057 | +0.15(+0.61%) |
Jul 19, 2013 | 24.65 | 24.74 | 24.65 | 24.74 | 28,701 | -0.17(-0.68%) |
Jul 18, 2013 | 24.70 | 24.92 | 24.70 | 24.91 | 8,960 | +0.14(+0.57%) |
Jul 17, 2013 | 24.80 | 24.80 | 24.65 | 24.77 | 9,647 | +0.09(+0.36%) |
Jul 16, 2013 | 24.76 | 24.87 | 24.65 | 24.68 | 11,788 | -0.12(-0.48%) |
Jul 15, 2013 | 24.78 | 24.82 | 24.68 | 24.80 | 6,322 | +0.31(+1.27%) |
Jul 12, 2013 | 24.49 | 24.59 | 24.45 | 24.49 | 27,278 | +0.06(+0.25%) |
Jul 11, 2013 | 24.23 | 24.43 | 24.10 | 24.43 | 13,863 | +0.28(+1.16%) |
Jul 10, 2013 | 24.19 | 24.20 | 23.95 | 24.15 | 6,912 | +0.27(+1.13%) |
Jul 09, 2013 | 23.85 | 23.90 | 23.78 | 23.88 | 16,554 | +0.23(+0.97%) |
Jul 08, 2013 | 23.57 | 23.71 | 23.55 | 23.65 | 8,910 | -0.10(-0.42%) |
Jul 05, 2013 | 23.66 | 23.83 | 23.45 | 23.75 | 17,270 | +0.04(+0.17%) |
Jul 03, 2013 | 23.65 | 23.76 | 23.30 | 23.71 | 11,644 | -0.05(-0.21%) |
Jul 02, 2013 | 23.71 | 23.97 | 23.71 | 23.76 | 11,990 | +0.04(+0.17%) |
Jul 01, 2013 | 23.54 | 23.78 | 23.54 | 23.72 | 8,493 | +0.12(+0.51%) |
Jun 28, 2013 | 23.44 | 23.71 | 23.44 | 23.60 | 11,174 | +0.21(+0.90%) |
Jun 27, 2013 | 23.04 | 23.39 | 23.04 | 23.39 | 16,278 | +0.21(+0.91%) |
Jun 26, 2013 | 22.90 | 23.20 | 22.86 | 23.18 | 14,773 | +0.73(+3.25%) |
Jun 25, 2013 | 22.32 | 22.54 | 22.22 | 22.45 | 11,684 | +0.39(+1.77%) |
Jun 24, 2013 | 21.95 | 22.24 | 21.66 | 22.06 | 23,157 | -0.55(-2.43%) |
Jun 21, 2013 | 22.49 | 22.75 | 22.10 | 22.61 | 12,879 | +1.11(+5.16%) |
Jun 20, 2013 | 21.82 | 21.95 | 21.50 | 21.50 | 17,253 | -0.85(-3.80%) |
Jun 19, 2013 | 22.64 | 22.78 | 22.34 | 22.35 | 24,503 | -0.43(-1.89%) |
Jun 18, 2013 | 22.60 | 22.88 | 22.60 | 22.78 | 18,627 | +0.61(+2.75%) |
Jun 17, 2013 | 22.41 | 22.54 | 22.17 | 22.17 | 15,045 | +1.14(+5.42%) |
Jun 14, 2013 | 19.98 | 21.49 | 19.98 | 21.03 | 11,188 | -1.00(-4.54%) |
Jun 13, 2013 | 21.45 | 22.10 | 21.45 | 22.03 | 19,324 | +0.08(+0.36%) |
Jun 12, 2013 | 22.32 | 22.32 | 21.77 | 21.95 | 15,802 | +0.08(+0.37%) |
Jun 11, 2013 | 21.99 | 22.22 | 21.77 | 21.87 | 9,386 | -0.41(-1.84%) |
Jun 10, 2013 | 22.18 | 22.43 | 22.00 | 22.28 | 8,729 | +1.05(+4.95%) |
Jun 07, 2013 | 20.58 | 21.24 | 20.58 | 21.23 | 20,508 | +0.57(+2.76%) |
Jun 06, 2013 | 20.55 | 20.76 | 20.27 | 20.66 | 27,611 | +0.04(+0.19%) |
Jun 05, 2013 | 20.83 | 20.84 | 20.62 | 20.62 | 21,782 | -0.53(-2.51%) |
Jun 04, 2013 | 21.02 | 21.30 | 20.94 | 21.15 | 36,394 | +0.33(+1.59%) |
Jun 03, 2013 | 20.57 | 20.82 | 20.30 | 20.82 | 12,730 | -0.13(-0.62%) |
May 31, 2013 | 21.10 | 21.10 | 20.83 | 20.95 | 16,901 | -0.64(-2.96%) |
May 30, 2013 | 21.31 | 21.75 | 21.31 | 21.59 | 14,577 | +0.03(+0.14%) |
May 29, 2013 | 21.60 | 21.65 | 21.28 | 21.56 | 19,124 | -0.71(-3.19%) |
May 28, 2013 | 22.40 | 22.51 | 22.11 | 22.27 | 12,251 | +0.59(+2.72%) |
May 24, 2013 | 21.71 | 21.71 | 21.37 | 21.68 | 23,048 | -0.89(-3.94%) |
May 23, 2013 | 21.91 | 22.57 | 21.72 | 22.57 | 16,483 | -0.73(-3.13%) |
May 22, 2013 | 23.44 | 23.94 | 23.29 | 23.30 | 12,178 | -0.58(-2.43%) |
May 21, 2013 | 23.92 | 24.08 | 23.88 | 23.88 | 26,860 | +0.05(+0.21%) |
May 20, 2013 | 23.91 | 23.91 | 23.73 | 23.83 | 4,859 | +0.46(+1.97%) |
May 17, 2013 | 23.15 | 23.38 | 23.15 | 23.37 | 13,217 | +0.28(+1.21%) |
May 16, 2013 | 23.28 | 23.28 | 23.08 | 23.09 | 49,343 | -0.27(-1.16%) |
May 15, 2013 | 23.37 | 23.40 | 23.29 | 23.36 | 21,981 | +0.39(+1.70%) |
May 13, 2013 | 22.77 | 22.97 | 22.77 | 22.97 | 12,844 | +0.32(+1.41%) |
May 10, 2013 | 22.66 | 22.66 | 22.49 | 22.65 | 10,750 | +0.05(+0.22%) |
May 09, 2013 | 22.36 | 22.60 | 22.26 | 22.60 | 8,509 | -0.03(-0.14%) |
May 08, 2013 | 22.44 | 22.63 | 22.44 | 22.63 | 14,847 | +0.00(+0.00%) |
May 07, 2013 | 22.53 | 22.66 | 22.50 | 22.63 | 10,402 | +0.08(+0.35%) |
May 06, 2013 | 22.49 | 22.67 | 22.49 | 22.55 | 31,821 | -0.07(-0.31%) |
May 03, 2013 | 22.40 | 22.69 | 22.34 | 22.62 | 8,302 | +0.28(+1.25%) |
May 02, 2013 | 22.03 | 22.41 | 22.03 | 22.34 | 36,310 | +0.04(+0.18%) |