Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 21.48 | 21.48 | 21.24 | 21.31 | 528,938 | -0.14(-0.64%) |
Jul 30, 2013 | 21.56 | 21.64 | 21.41 | 21.45 | 1,003,530 | -0.12(-0.57%) |
Jul 29, 2013 | 21.49 | 21.64 | 21.47 | 21.57 | 790,947 | +0.03(+0.14%) |
Jul 26, 2013 | 21.55 | 21.62 | 21.47 | 21.54 | 1,154,099 | -0.11(-0.49%) |
Jul 25, 2013 | 21.48 | 21.67 | 21.48 | 21.64 | 251,840 | +0.02(+0.07%) |
Jul 24, 2013 | 21.77 | 21.77 | 21.54 | 21.63 | 382,468 | -0.11(-0.49%) |
Jul 23, 2013 | 21.80 | 21.80 | 21.65 | 21.74 | 479,607 | -0.05(-0.21%) |
Jul 22, 2013 | 21.64 | 21.78 | 21.57 | 21.78 | 247,007 | +0.11(+0.49%) |
Jul 19, 2013 | 21.58 | 21.71 | 21.58 | 21.67 | 249,606 | +0.01(+0.04%) |
Jul 18, 2013 | 21.58 | 21.79 | 21.58 | 21.67 | 941,799 | +0.04(+0.18%) |
Jul 17, 2013 | 21.64 | 21.68 | 21.56 | 21.63 | 425,769 | -0.01(-0.04%) |
Jul 16, 2013 | 21.49 | 21.74 | 21.48 | 21.64 | 505,847 | +0.11(+0.50%) |
Jul 15, 2013 | 21.34 | 21.55 | 21.34 | 21.53 | 554,172 | +0.92(+4.44%) |
Jul 12, 2013 | 20.55 | 20.65 | 20.51 | 20.61 | 319,774 | +0.05(+0.26%) |
Jul 11, 2013 | 20.51 | 20.56 | 20.43 | 20.56 | 298,239 | +0.27(+1.35%) |
Jul 10, 2013 | 20.07 | 20.30 | 20.03 | 20.29 | 139,198 | +0.18(+0.87%) |
Jul 09, 2013 | 20.10 | 20.13 | 20.00 | 20.11 | 118,209 | +0.12(+0.61%) |
Jul 08, 2013 | 20.04 | 20.04 | 19.90 | 19.99 | 141,485 | +0.05(+0.27%) |
Jul 05, 2013 | 20.01 | 20.01 | 19.64 | 19.94 | 303,386 | +0.13(+0.65%) |
Jul 03, 2013 | 19.55 | 19.83 | 19.55 | 19.81 | 462,234 | +0.12(+0.62%) |
Jul 02, 2013 | 19.73 | 19.81 | 19.55 | 19.68 | 267,966 | -0.01(-0.04%) |
Jul 01, 2013 | 19.79 | 19.94 | 19.66 | 19.69 | 627,967 | -0.03(-0.15%) |
Jun 28, 2013 | 19.60 | 19.84 | 19.60 | 19.72 | 868,010 | +0.04(+0.19%) |
Jun 27, 2013 | 19.33 | 19.71 | 19.33 | 19.68 | 384,124 | +0.40(+2.10%) |
Jun 26, 2013 | 19.20 | 19.32 | 19.20 | 19.28 | 324,090 | +0.13(+0.69%) |
Jun 25, 2013 | 18.93 | 19.21 | 18.91 | 19.15 | 546,072 | +0.32(+1.73%) |
Jun 24, 2013 | 18.97 | 18.97 | 18.71 | 18.82 | 1,458,301 | -0.27(-1.42%) |
Jun 21, 2013 | 19.10 | 19.19 | 18.91 | 19.10 | 1,317,314 | +0.08(+0.40%) |
Jun 20, 2013 | 19.25 | 19.28 | 19.00 | 19.02 | 521,994 | -0.42(-2.18%) |
Jun 19, 2013 | 19.80 | 19.84 | 19.44 | 19.44 | 1,423,421 | -0.44(-2.20%) |
Jun 18, 2013 | 19.70 | 19.95 | 19.59 | 19.88 | 1,130,495 | +0.16(+0.80%) |
Jun 17, 2013 | 19.96 | 20.07 | 19.56 | 19.72 | 1,719,063 | -0.20(-0.99%) |
Jun 14, 2013 | 19.84 | 20.04 | 19.84 | 19.92 | 501,168 | -0.05(-0.23%) |
Jun 13, 2013 | 19.56 | 19.97 | 19.50 | 19.96 | 729,942 | +0.40(+2.05%) |
Jun 12, 2013 | 19.71 | 19.77 | 19.52 | 19.56 | 374,811 | -0.11(-0.58%) |
Jun 11, 2013 | 19.76 | 19.93 | 19.67 | 19.68 | 2,286,007 | -0.23(-1.14%) |
Jun 10, 2013 | 19.95 | 19.95 | 19.78 | 19.90 | 198,773 | +0.10(+0.50%) |
Jun 07, 2013 | 19.86 | 19.91 | 19.75 | 19.81 | 336,046 | -0.01(-0.04%) |
Jun 06, 2013 | 19.52 | 19.81 | 19.47 | 19.81 | 270,614 | +0.32(+1.63%) |
Jun 05, 2013 | 19.65 | 19.65 | 19.48 | 19.50 | 185,017 | -0.17(-0.88%) |
Jun 04, 2013 | 19.70 | 19.92 | 19.59 | 19.67 | 564,310 | -0.14(-0.69%) |
Jun 03, 2013 | 19.82 | 19.84 | 19.60 | 19.81 | 1,442,107 | +0.02(+0.08%) |
May 31, 2013 | 19.90 | 20.11 | 19.79 | 19.79 | 781,866 | -0.18(-0.91%) |
May 30, 2013 | 19.85 | 20.04 | 19.85 | 19.97 | 421,581 | +0.12(+0.61%) |
May 29, 2013 | 20.18 | 20.23 | 19.77 | 19.85 | 2,375,147 | -0.42(-2.09%) |
May 28, 2013 | 20.58 | 20.63 | 20.26 | 20.27 | 757,980 | -0.17(-0.81%) |
May 24, 2013 | 20.33 | 20.44 | 20.27 | 20.44 | 263,786 | +0.06(+0.30%) |
May 23, 2013 | 20.10 | 20.40 | 20.05 | 20.38 | 276,580 | +0.07(+0.33%) |
May 22, 2013 | 20.86 | 20.86 | 20.22 | 20.31 | 591,917 | -0.45(-2.18%) |
May 21, 2013 | 20.79 | 20.82 | 20.69 | 20.77 | 265,698 | +0.05(+0.26%) |
May 20, 2013 | 20.69 | 20.80 | 20.67 | 20.71 | 813,846 | -0.05(-0.25%) |
May 17, 2013 | 20.67 | 20.77 | 20.58 | 20.77 | 650,099 | +0.17(+0.84%) |
May 16, 2013 | 20.68 | 20.73 | 20.56 | 20.59 | 412,051 | -0.11(-0.55%) |
May 15, 2013 | 20.58 | 20.77 | 20.49 | 20.70 | 346,831 | +0.32(+1.59%) |
May 13, 2013 | 20.40 | 20.49 | 20.34 | 20.38 | 349,546 | -0.07(-0.33%) |
May 10, 2013 | 20.28 | 20.46 | 20.25 | 20.45 | 315,899 | +0.19(+0.93%) |
May 09, 2013 | 20.43 | 20.43 | 20.21 | 20.26 | 714,399 | -0.17(-0.85%) |
May 08, 2013 | 20.20 | 20.46 | 20.19 | 20.43 | 250,984 | +0.23(+1.16%) |
May 07, 2013 | 20.21 | 20.24 | 20.13 | 20.20 | 225,311 | +0.11(+0.53%) |
May 06, 2013 | 20.12 | 20.15 | 20.04 | 20.09 | 780,369 | +0.01(+0.04%) |
May 03, 2013 | 20.25 | 20.28 | 20.05 | 20.09 | 586,306 | +0.02(+0.08%) |
May 02, 2013 | 20.09 | 20.18 | 19.94 | 20.07 | 483,491 | +0.08(+0.42%) |