Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 22.28 | 22.32 | 21.97 | 22.10 | 494,665 | -0.17(-0.76%) |
Jul 30, 2013 | 21.96 | 22.50 | 21.91 | 22.27 | 890,395 | +0.33(+1.50%) |
Jul 29, 2013 | 22.00 | 22.05 | 21.80 | 21.94 | 335,913 | -0.17(-0.77%) |
Jul 26, 2013 | 22.32 | 22.33 | 21.88 | 22.11 | 270,945 | -0.23(-1.03%) |
Jul 25, 2013 | 22.62 | 22.75 | 22.33 | 22.34 | 189,795 | -0.43(-1.89%) |
Jul 24, 2013 | 23.01 | 23.06 | 22.60 | 22.77 | 260,966 | -0.28(-1.21%) |
Jul 23, 2013 | 23.20 | 23.23 | 23.01 | 23.05 | 133,194 | -0.07(-0.30%) |
Jul 22, 2013 | 22.63 | 23.22 | 22.63 | 23.12 | 346,086 | +0.44(+1.94%) |
Jul 19, 2013 | 22.87 | 22.87 | 22.46 | 22.68 | 503,270 | -0.16(-0.70%) |
Jul 18, 2013 | 23.50 | 23.50 | 22.80 | 22.84 | 355,319 | -0.56(-2.39%) |
Jul 17, 2013 | 23.29 | 23.46 | 23.02 | 23.40 | 296,682 | +0.11(+0.47%) |
Jul 16, 2013 | 24.06 | 24.06 | 23.24 | 23.29 | 372,382 | -0.81(-3.36%) |
Jul 15, 2013 | 23.90 | 24.20 | 23.81 | 24.10 | 307,099 | +0.30(+1.26%) |
Jul 12, 2013 | 23.50 | 23.90 | 23.46 | 23.80 | 289,376 | +0.23(+0.98%) |
Jul 11, 2013 | 23.15 | 23.62 | 23.10 | 23.57 | 490,377 | +0.61(+2.66%) |
Jul 10, 2013 | 22.62 | 22.99 | 22.59 | 22.96 | 551,750 | +0.39(+1.73%) |
Jul 09, 2013 | 22.65 | 22.65 | 22.41 | 22.57 | 267,600 | -0.06(-0.27%) |
Jul 08, 2013 | 22.72 | 22.75 | 22.48 | 22.63 | 268,853 | +0.07(+0.31%) |
Jul 05, 2013 | 22.55 | 22.63 | 22.32 | 22.56 | 193,519 | +0.03(+0.13%) |
Jul 04, 2013 | 22.90 | 22.90 | 22.44 | 22.53 | 66,844 | -0.17(-0.75%) |
Jul 03, 2013 | 22.49 | 22.91 | 22.25 | 22.70 | 364,598 | +0.21(+0.93%) |
Jul 02, 2013 | 21.78 | 22.50 | 21.70 | 22.49 | 516,367 | +0.84(+3.88%) |
Jun 28, 2013 | 21.65 | 21.65 | 21.65 | 0 | +0.13(+0.60%) | |
Jun 27, 2013 | 21.90 | 21.91 | 21.31 | 21.52 | 1,721,101 | -0.10(-0.46%) |
Jun 26, 2013 | 21.62 | 21.71 | 21.48 | 21.62 | 336,321 | +0.17(+0.79%) |
Jun 25, 2013 | 21.70 | 21.70 | 21.36 | 21.45 | 322,262 | -0.04(-0.19%) |
Jun 24, 2013 | 22.02 | 22.04 | 21.12 | 21.49 | 329,943 | -0.65(-2.94%) |
Jun 21, 2013 | 22.26 | 22.32 | 21.91 | 22.14 | 942,051 | +0.00(+0.00%) |
Jun 20, 2013 | 22.23 | 22.41 | 22.00 | 22.14 | 2,225,947 | -0.52(-2.29%) |
Jun 19, 2013 | 22.70 | 22.82 | 22.35 | 22.66 | 192,366 | +0.06(+0.27%) |
Jun 18, 2013 | 22.34 | 23.06 | 22.33 | 22.60 | 550,072 | +0.54(+2.45%) |
Jun 17, 2013 | 22.01 | 22.10 | 21.97 | 22.06 | 408,863 | +0.05(+0.23%) |
Jun 14, 2013 | 21.95 | 22.14 | 21.90 | 22.01 | 244,198 | +0.12(+0.55%) |
Jun 13, 2013 | 21.56 | 21.99 | 21.51 | 21.89 | 284,422 | +0.19(+0.88%) |
Jun 12, 2013 | 22.24 | 22.25 | 21.60 | 21.70 | 492,754 | -0.48(-2.16%) |
Jun 11, 2013 | 22.00 | 22.24 | 21.85 | 22.18 | 252,717 | +0.09(+0.41%) |
Jun 10, 2013 | 22.73 | 22.73 | 22.07 | 22.09 | 776,069 | -0.46(-2.04%) |
Jun 07, 2013 | 22.50 | 22.57 | 22.29 | 22.55 | 356,302 | +0.14(+0.62%) |
Jun 06, 2013 | 22.70 | 22.94 | 22.39 | 22.41 | 437,846 | -0.29(-1.28%) |
Jun 05, 2013 | 22.74 | 22.74 | 22.43 | 22.70 | 278,111 | +0.03(+0.13%) |
Jun 04, 2013 | 22.61 | 22.87 | 22.56 | 22.67 | 226,292 | +0.02(+0.09%) |
Jun 03, 2013 | 22.68 | 22.87 | 22.51 | 22.65 | 380,728 | -0.01(-0.04%) |
May 31, 2013 | 22.95 | 22.99 | 22.40 | 22.66 | 819,688 | -0.30(-1.31%) |
May 30, 2013 | 22.98 | 23.13 | 22.90 | 22.96 | 268,549 | -0.02(-0.09%) |
May 29, 2013 | 22.95 | 23.07 | 22.85 | 22.98 | 189,631 | -0.07(-0.30%) |
May 28, 2013 | 23.11 | 23.21 | 22.83 | 23.05 | 674,100 | +0.07(+0.30%) |
May 27, 2013 | 22.81 | 23.17 | 22.81 | 22.98 | 255,083 | +0.10(+0.44%) |
May 24, 2013 | 23.00 | 23.05 | 22.75 | 22.88 | 1,184,140 | -0.24(-1.04%) |
May 23, 2013 | 23.00 | 23.33 | 22.90 | 23.12 | 674,216 | -0.18(-0.77%) |
May 22, 2013 | 23.41 | 23.57 | 23.25 | 23.30 | 532,420 | +0.00(+0.00%) |
May 21, 2013 | 22.96 | 23.43 | 22.84 | 23.30 | 398,963 | +0.41(+1.79%) |
May 17, 2013 | 22.89 | 22.89 | 22.89 | 0 | +0.30(+1.33%) | |
May 16, 2013 | 22.40 | 22.70 | 22.26 | 22.59 | 526,763 | +0.19(+0.85%) |
May 15, 2013 | 22.28 | 22.46 | 22.02 | 22.40 | 2,324,702 | -0.01(-0.04%) |
May 13, 2013 | 23.00 | 23.02 | 22.29 | 22.41 | 487,893 | -0.59(-2.57%) |
May 10, 2013 | 23.00 | 23.33 | 22.99 | 23.00 | 682,662 | -0.01(-0.04%) |
May 09, 2013 | 23.60 | 23.60 | 22.74 | 23.01 | 1,469,936 | -0.70(-2.95%) |
May 08, 2013 | 23.02 | 23.85 | 22.95 | 23.71 | 956,730 | +0.75(+3.27%) |
May 07, 2013 | 22.85 | 22.96 | 22.69 | 22.96 | 431,533 | +0.12(+0.53%) |
May 06, 2013 | 22.53 | 23.05 | 22.49 | 22.84 | 462,367 | +0.48(+2.15%) |
May 03, 2013 | 22.25 | 22.70 | 22.17 | 22.36 | 402,743 | +0.39(+1.78%) |
May 02, 2013 | 21.50 | 22.20 | 21.22 | 21.97 | 791,116 | +0.55(+2.57%) |