Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 23.32 | 23.40 | 23.26 | 23.29 | 12,613 | -0.11(-0.48%) |
Jul 30, 2013 | 23.45 | 23.49 | 23.34 | 23.40 | 10,847 | -0.12(-0.50%) |
Jul 29, 2013 | 23.53 | 23.56 | 23.49 | 23.52 | 32,871 | -0.18(-0.75%) |
Jul 26, 2013 | 23.66 | 23.69 | 23.53 | 23.69 | 19,764 | -0.11(-0.46%) |
Jul 25, 2013 | 23.59 | 23.81 | 23.58 | 23.81 | 20,732 | +0.06(+0.25%) |
Jul 24, 2013 | 23.94 | 23.94 | 23.68 | 23.75 | 37,239 | -0.23(-0.97%) |
Jul 23, 2013 | 23.90 | 23.98 | 23.89 | 23.98 | 91,584 | +0.07(+0.29%) |
Jul 22, 2013 | 23.83 | 23.91 | 23.81 | 23.91 | 15,853 | +0.15(+0.63%) |
Jul 19, 2013 | 23.68 | 23.76 | 23.68 | 23.76 | 7,970 | +0.00(+0.01%) |
Jul 18, 2013 | 23.68 | 23.77 | 23.67 | 23.76 | 87,240 | +0.02(+0.07%) |
Jul 17, 2013 | 23.79 | 23.83 | 23.70 | 23.74 | 141,797 | -0.08(-0.34%) |
Jul 16, 2013 | 23.84 | 23.84 | 23.74 | 23.82 | 43,068 | -0.04(-0.15%) |
Jul 15, 2013 | 23.77 | 23.87 | 23.77 | 23.86 | 28,513 | +0.12(+0.50%) |
Jul 12, 2013 | 23.68 | 23.74 | 23.66 | 23.74 | 23,203 | -0.17(-0.71%) |
Jul 11, 2013 | 23.68 | 23.91 | 23.67 | 23.91 | 64,254 | +0.73(+3.13%) |
Jul 10, 2013 | 23.20 | 23.33 | 23.17 | 23.18 | 70,004 | -0.12(-0.51%) |
Jul 09, 2013 | 23.35 | 23.47 | 23.23 | 23.30 | 58,767 | +0.14(+0.59%) |
Jul 08, 2013 | 23.13 | 23.24 | 23.13 | 23.16 | 115,239 | -0.14(-0.62%) |
Jul 05, 2013 | 23.37 | 23.37 | 23.06 | 23.31 | 94,412 | +0.10(+0.42%) |
Jul 03, 2013 | 23.10 | 23.21 | 23.04 | 23.21 | 44,553 | +0.06(+0.26%) |
Jul 02, 2013 | 23.18 | 23.28 | 23.04 | 23.15 | 37,036 | +0.24(+1.03%) |
Jul 01, 2013 | 23.02 | 23.11 | 22.91 | 22.92 | 12,319 | -0.11(-0.48%) |
Jun 28, 2013 | 22.96 | 23.06 | 22.86 | 23.03 | 18,320 | +0.74(+3.32%) |
Jun 26, 2013 | 22.26 | 22.36 | 22.17 | 22.29 | 19,828 | +0.22(+0.98%) |
Jun 25, 2013 | 21.94 | 22.11 | 21.83 | 22.07 | 50,355 | +0.26(+1.19%) |
Jun 24, 2013 | 21.72 | 21.91 | 21.50 | 21.81 | 197,639 | -0.27(-1.23%) |
Jun 21, 2013 | 22.21 | 22.21 | 21.89 | 22.08 | 43,854 | +0.14(+0.65%) |
Jun 20, 2013 | 22.40 | 22.43 | 21.90 | 21.94 | 66,214 | -1.06(-4.61%) |
Jun 19, 2013 | 23.41 | 23.46 | 23.00 | 23.00 | 22,918 | -0.50(-2.12%) |
Jun 18, 2013 | 23.36 | 23.52 | 23.36 | 23.50 | 14,909 | +0.23(+1.00%) |
Jun 17, 2013 | 23.36 | 23.40 | 23.17 | 23.27 | 68,804 | +0.20(+0.87%) |
Jun 14, 2013 | 23.26 | 23.31 | 23.06 | 23.07 | 24,301 | -0.05(-0.20%) |
Jun 13, 2013 | 22.82 | 23.13 | 22.78 | 23.11 | 33,059 | +0.54(+2.40%) |
Jun 12, 2013 | 22.68 | 22.68 | 22.53 | 22.57 | 123,775 | -0.10(-0.45%) |
Jun 11, 2013 | 22.69 | 22.78 | 22.63 | 22.68 | 20,997 | -0.56(-2.39%) |
Jun 10, 2013 | 23.44 | 23.44 | 23.18 | 23.23 | 136,516 | -0.25(-1.06%) |
Jun 07, 2013 | 23.35 | 23.49 | 23.26 | 23.48 | 1,208,636 | +0.39(+1.67%) |
Jun 06, 2013 | 22.92 | 23.11 | 22.84 | 23.10 | 37,498 | +0.01(+0.03%) |
Jun 05, 2013 | 23.33 | 23.33 | 23.05 | 23.09 | 34,119 | -0.60(-2.53%) |
Jun 04, 2013 | 23.73 | 23.83 | 23.54 | 23.69 | 82,917 | +0.25(+1.05%) |
Jun 03, 2013 | 23.26 | 23.45 | 23.24 | 23.44 | 162,503 | +0.05(+0.21%) |
May 31, 2013 | 23.55 | 23.60 | 23.39 | 23.39 | 41,413 | -0.37(-1.55%) |
May 30, 2013 | 23.76 | 23.82 | 23.68 | 23.76 | 52,317 | -0.26(-1.07%) |
May 29, 2013 | 24.10 | 24.10 | 23.94 | 24.02 | 49,641 | -0.39(-1.58%) |
May 28, 2013 | 24.60 | 24.67 | 24.37 | 24.40 | 139,527 | +0.15(+0.61%) |
May 24, 2013 | 24.23 | 24.25 | 24.10 | 24.25 | 39,871 | -0.34(-1.36%) |
May 23, 2013 | 24.32 | 24.59 | 24.02 | 24.59 | 93,711 | -0.59(-2.35%) |
May 22, 2013 | 25.47 | 25.63 | 25.10 | 25.18 | 29,287 | -0.48(-1.86%) |
May 21, 2013 | 25.58 | 25.71 | 25.53 | 25.66 | 28,129 | -0.19(-0.72%) |
May 20, 2013 | 25.75 | 25.86 | 25.75 | 25.85 | 37,352 | +0.05(+0.20%) |
May 17, 2013 | 25.63 | 25.79 | 25.63 | 25.79 | 50,818 | +0.45(+1.76%) |
May 16, 2013 | 25.43 | 25.49 | 25.33 | 25.35 | 30,635 | -0.12(-0.49%) |
May 15, 2013 | 25.44 | 25.51 | 25.38 | 25.47 | 63,674 | -0.39(-1.52%) |
May 13, 2013 | 25.87 | 25.88 | 25.80 | 25.87 | 51,771 | -0.17(-0.64%) |
May 10, 2013 | 26.02 | 26.03 | 25.93 | 26.03 | 38,814 | -0.07(-0.25%) |
May 09, 2013 | 26.26 | 26.29 | 26.03 | 26.10 | 151,424 | -0.38(-1.44%) |
May 08, 2013 | 26.39 | 26.48 | 26.39 | 26.48 | 35,623 | -0.01(-0.05%) |
May 07, 2013 | 26.48 | 26.54 | 26.43 | 26.49 | 52,300 | -0.14(-0.53%) |
May 06, 2013 | 26.59 | 26.64 | 26.56 | 26.63 | 72,116 | -0.01(-0.02%) |
May 03, 2013 | 26.47 | 26.68 | 26.34 | 26.64 | 92,078 | +0.30(+1.15%) |
May 02, 2013 | 26.28 | 26.39 | 26.26 | 26.34 | 17,316 | +0.15(+0.57%) |