Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 22.65 | 22.96 | 22.55 | 22.78 | 343,057 | +0.03(+0.13%) |
Jul 30, 2013 | 22.85 | 22.94 | 22.75 | 22.75 | 201,031 | -0.81(-3.44%) |
Jul 29, 2013 | 23.61 | 23.64 | 23.51 | 23.56 | 115,171 | -0.42(-1.75%) |
Jul 26, 2013 | 23.88 | 24.00 | 23.77 | 23.98 | 983,583 | -0.05(-0.21%) |
Jul 25, 2013 | 24.06 | 24.09 | 23.91 | 24.03 | 3,535,432 | -0.04(-0.17%) |
Jul 24, 2013 | 24.26 | 24.35 | 23.94 | 24.07 | 355,448 | -0.15(-0.62%) |
Jul 23, 2013 | 24.30 | 24.46 | 24.18 | 24.22 | 165,137 | -0.21(-0.86%) |
Jul 22, 2013 | 24.29 | 24.46 | 24.26 | 24.43 | 389,521 | +0.14(+0.58%) |
Jul 19, 2013 | 24.34 | 24.36 | 24.21 | 24.29 | 80,048 | -0.06(-0.25%) |
Jul 18, 2013 | 24.40 | 24.53 | 24.30 | 24.35 | 123,898 | +0.03(+0.12%) |
Jul 17, 2013 | 24.21 | 24.39 | 24.21 | 24.32 | 151,440 | -0.03(-0.12%) |
Jul 16, 2013 | 24.13 | 24.54 | 24.10 | 24.35 | 135,441 | +0.00(+0.00%) |
Jul 15, 2013 | 24.13 | 24.45 | 24.12 | 24.35 | 177,764 | +0.43(+1.80%) |
Jul 12, 2013 | 24.00 | 24.05 | 23.87 | 23.92 | 898,415 | +0.00(+0.00%) |
Jul 11, 2013 | 23.95 | 23.99 | 23.68 | 23.92 | 638,355 | +0.88(+3.82%) |
Jul 10, 2013 | 23.19 | 23.28 | 23.02 | 23.04 | 831,213 | -0.19(-0.82%) |
Jul 09, 2013 | 23.27 | 23.39 | 22.96 | 23.23 | 493,190 | +0.27(+1.18%) |
Jul 08, 2013 | 23.22 | 23.22 | 22.84 | 22.96 | 1,115,935 | +0.08(+0.35%) |
Jul 05, 2013 | 23.68 | 23.68 | 22.72 | 22.88 | 1,289,595 | -0.22(-0.95%) |
Jul 03, 2013 | 22.98 | 23.23 | 22.86 | 23.10 | 705,278 | -0.20(-0.86%) |
Jul 02, 2013 | 23.55 | 23.71 | 23.26 | 23.30 | 104,593 | -0.28(-1.19%) |
Jul 01, 2013 | 23.99 | 23.99 | 23.55 | 23.58 | 717,479 | +0.10(+0.43%) |
Jun 28, 2013 | 23.46 | 23.54 | 23.37 | 23.48 | 98,739 | +0.80(+3.53%) |
Jun 26, 2013 | 22.22 | 22.68 | 22.22 | 22.68 | 112,882 | -0.13(-0.57%) |
Jun 25, 2013 | 22.50 | 22.84 | 22.43 | 22.81 | 1,413,959 | +0.37(+1.65%) |
Jun 24, 2013 | 23.65 | 23.65 | 22.36 | 22.44 | 246,491 | -0.36(-1.58%) |
Jun 21, 2013 | 23.10 | 23.10 | 22.48 | 22.80 | 888,470 | +0.53(+2.38%) |
Jun 20, 2013 | 23.41 | 23.41 | 22.11 | 22.27 | 2,243,654 | -1.07(-4.58%) |
Jun 19, 2013 | 23.98 | 23.98 | 23.27 | 23.34 | 1,256,233 | -0.58(-2.42%) |
Jun 18, 2013 | 23.76 | 23.96 | 23.74 | 23.92 | 1,787,554 | -0.09(-0.37%) |
Jun 17, 2013 | 24.29 | 24.29 | 24.01 | 24.01 | 137,664 | +0.04(+0.17%) |
Jun 14, 2013 | 24.16 | 24.19 | 23.90 | 23.97 | 283,366 | +0.14(+0.59%) |
Jun 13, 2013 | 23.50 | 23.84 | 23.48 | 23.83 | 29,648 | +0.26(+1.10%) |
Jun 12, 2013 | 24.07 | 24.07 | 23.56 | 23.57 | 67,027 | -0.10(-0.42%) |
Jun 11, 2013 | 23.77 | 23.80 | 23.60 | 23.67 | 24,629 | -0.53(-2.19%) |
Jun 10, 2013 | 24.26 | 24.30 | 24.17 | 24.20 | 48,977 | -0.59(-2.38%) |
Jun 07, 2013 | 24.63 | 24.90 | 24.63 | 24.79 | 1,106,301 | -0.20(-0.80%) |
Jun 06, 2013 | 24.95 | 24.99 | 24.78 | 24.99 | 74,830 | +0.25(+1.01%) |
Jun 05, 2013 | 25.09 | 25.09 | 24.72 | 24.74 | 46,166 | -0.28(-1.12%) |
Jun 04, 2013 | 25.11 | 25.14 | 25.01 | 25.02 | 67,105 | -0.31(-1.22%) |
Jun 03, 2013 | 25.03 | 25.38 | 25.03 | 25.33 | 58,081 | +0.24(+0.96%) |
May 31, 2013 | 25.49 | 25.52 | 25.03 | 25.09 | 265,642 | -0.74(-2.86%) |
May 30, 2013 | 25.77 | 25.94 | 25.77 | 25.83 | 14,766 | +0.07(+0.27%) |
May 29, 2013 | 25.89 | 25.89 | 25.75 | 25.76 | 25,754 | -0.28(-1.08%) |
May 28, 2013 | 26.30 | 26.30 | 26.00 | 26.04 | 48,518 | +0.38(+1.48%) |
May 24, 2013 | 25.66 | 25.72 | 25.57 | 25.66 | 449,972 | -0.02(-0.08%) |
May 23, 2013 | 25.53 | 25.70 | 25.53 | 25.68 | 18,104 | -0.39(-1.50%) |
May 22, 2013 | 26.33 | 26.56 | 26.00 | 26.07 | 35,450 | -0.44(-1.66%) |
May 21, 2013 | 26.58 | 26.58 | 26.41 | 26.51 | 47,955 | -0.25(-0.93%) |
May 20, 2013 | 26.73 | 26.84 | 26.72 | 26.76 | 17,840 | -0.13(-0.48%) |
May 17, 2013 | 26.77 | 26.90 | 26.77 | 26.89 | 4,955 | +0.09(+0.34%) |
May 16, 2013 | 26.97 | 26.97 | 26.78 | 26.80 | 32,692 | +0.03(+0.11%) |
May 15, 2013 | 26.77 | 26.83 | 26.67 | 26.77 | 29,905 | +0.67(+2.57%) |
May 13, 2013 | 26.14 | 26.17 | 26.07 | 26.10 | 276,141 | -0.48(-1.81%) |
May 10, 2013 | 26.35 | 26.58 | 26.35 | 26.58 | 42,411 | +0.07(+0.26%) |
May 09, 2013 | 26.59 | 26.71 | 26.44 | 26.51 | 27,324 | -0.45(-1.67%) |
May 08, 2013 | 26.79 | 26.96 | 26.79 | 26.96 | 11,582 | +0.22(+0.82%) |
May 07, 2013 | 26.72 | 26.84 | 26.64 | 26.74 | 107,387 | +0.20(+0.75%) |
May 06, 2013 | 26.62 | 26.62 | 26.47 | 26.54 | 389,881 | -0.08(-0.30%) |
May 03, 2013 | 26.61 | 26.81 | 26.62 | 26.62 | 781,250 | -0.12(-0.45%) |
May 02, 2013 | 26.48 | 26.75 | 26.48 | 26.74 | 132,614 | +0.52(+1.98%) |