Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 24.59 | 25.60 | 24.39 | 25.36 | 3,778,444 | +0.60(+2.42%) |
Jul 30, 2013 | 24.56 | 24.79 | 24.54 | 24.76 | 2,175,384 | +0.18(+0.72%) |
Jul 29, 2013 | 24.62 | 24.71 | 24.49 | 24.58 | 1,447,084 | -0.07(-0.27%) |
Jul 26, 2013 | 24.53 | 24.69 | 24.42 | 24.64 | 887,956 | -0.07(-0.26%) |
Jul 25, 2013 | 24.41 | 24.81 | 24.35 | 24.71 | 1,514,006 | +0.29(+1.19%) |
Jul 24, 2013 | 24.05 | 24.55 | 24.05 | 24.42 | 1,935,051 | +0.11(+0.46%) |
Jul 23, 2013 | 24.06 | 24.33 | 23.93 | 24.31 | 1,098,740 | +0.30(+1.25%) |
Jul 22, 2013 | 23.90 | 24.08 | 23.91 | 24.01 | 1,725,572 | +0.09(+0.39%) |
Jul 19, 2013 | 23.89 | 24.39 | 23.65 | 23.91 | 1,418,949 | -0.22(-0.93%) |
Jul 18, 2013 | 24.05 | 24.23 | 24.05 | 24.14 | 1,940,912 | +0.10(+0.43%) |
Jul 17, 2013 | 23.59 | 24.08 | 23.27 | 24.04 | 1,818,067 | +0.51(+2.19%) |
Jul 16, 2013 | 23.79 | 23.86 | 23.22 | 23.52 | 1,183,471 | -0.29(-1.22%) |
Jul 15, 2013 | 23.67 | 23.99 | 23.48 | 23.81 | 1,089,720 | +0.05(+0.20%) |
Jul 12, 2013 | 23.77 | 23.83 | 23.34 | 23.76 | 1,057,784 | +0.02(+0.08%) |
Jul 11, 2013 | 23.61 | 23.84 | 23.31 | 23.75 | 1,229,537 | +0.70(+3.05%) |
Jul 10, 2013 | 23.74 | 23.97 | 23.00 | 23.04 | 1,758,866 | -0.84(-3.53%) |
Jul 09, 2013 | 23.22 | 23.91 | 22.44 | 23.89 | 2,939,661 | +1.45(+6.46%) |
Jul 08, 2013 | 23.04 | 23.13 | 22.42 | 22.44 | 1,458,564 | -0.47(-2.04%) |
Jul 05, 2013 | 22.89 | 22.98 | 22.48 | 22.90 | 1,119,625 | +0.39(+1.75%) |
Jul 03, 2013 | 22.64 | 22.88 | 22.51 | 22.51 | 1,352,821 | -0.31(-1.35%) |
Jul 02, 2013 | 21.03 | 23.23 | 21.03 | 22.82 | 1,136,432 | -0.27(-1.17%) |
Jul 01, 2013 | 23.29 | 23.47 | 22.87 | 23.09 | 1,473,339 | -0.15(-0.64%) |
Jun 28, 2013 | 22.40 | 23.46 | 22.38 | 23.24 | 2,719,467 | +0.59(+2.60%) |
Jun 27, 2013 | 22.47 | 23.15 | 22.40 | 22.65 | 2,092,690 | +0.38(+1.72%) |
Jun 26, 2013 | 21.38 | 22.35 | 21.38 | 22.27 | 2,200,454 | +1.08(+5.08%) |
Jun 25, 2013 | 21.15 | 21.28 | 20.86 | 21.19 | 1,509,753 | +0.32(+1.52%) |
Jun 24, 2013 | 20.85 | 20.97 | 20.51 | 20.87 | 1,735,299 | -0.17(-0.80%) |
Jun 21, 2013 | 21.25 | 21.38 | 20.85 | 21.04 | 3,061,129 | -0.11(-0.53%) |
Jun 20, 2013 | 21.66 | 21.73 | 20.99 | 21.15 | 5,493,036 | -0.80(-3.66%) |
Jun 19, 2013 | 22.19 | 22.44 | 21.89 | 21.96 | 1,933,318 | -0.22(-1.01%) |
Jun 18, 2013 | 22.07 | 22.53 | 22.07 | 22.18 | 938,601 | -0.10(-0.46%) |
Jun 17, 2013 | 22.26 | 22.45 | 22.10 | 22.29 | 1,513,884 | +0.13(+0.59%) |
Jun 14, 2013 | 22.17 | 22.33 | 22.11 | 22.16 | 2,734,241 | -0.03(-0.13%) |
Jun 13, 2013 | 21.91 | 22.20 | 21.52 | 22.18 | 3,036,852 | +0.38(+1.76%) |
Jun 12, 2013 | 22.40 | 22.45 | 21.53 | 21.80 | 2,791,043 | -0.51(-2.31%) |
Jun 11, 2013 | 21.90 | 22.43 | 21.66 | 22.31 | 4,896,617 | +0.17(+0.76%) |
Jun 10, 2013 | 22.57 | 22.65 | 22.13 | 22.15 | 3,179,102 | -0.36(-1.62%) |
Jun 07, 2013 | 22.72 | 22.97 | 22.40 | 22.51 | 2,104,798 | -0.07(-0.29%) |
Jun 06, 2013 | 22.57 | 22.63 | 22.24 | 22.58 | 2,528,937 | -0.07(-0.29%) |
Jun 05, 2013 | 23.75 | 23.86 | 22.62 | 22.64 | 1,751,720 | -1.28(-5.36%) |
Jun 04, 2013 | 24.39 | 24.56 | 23.86 | 23.92 | 859,527 | -0.39(-1.62%) |
Jun 03, 2013 | 24.44 | 24.44 | 23.97 | 24.32 | 1,165,655 | -0.08(-0.35%) |
May 31, 2013 | 24.24 | 24.52 | 23.94 | 24.40 | 3,170,251 | +0.08(+0.35%) |
May 30, 2013 | 24.40 | 24.51 | 24.22 | 24.32 | 1,195,082 | -0.05(-0.19%) |
May 29, 2013 | 23.90 | 24.49 | 23.88 | 24.36 | 1,168,051 | +0.27(+1.13%) |
May 28, 2013 | 24.34 | 24.35 | 23.84 | 24.09 | 1,189,319 | -0.00(-0.02%) |
May 24, 2013 | 24.30 | 24.36 | 23.73 | 24.10 | 1,180,227 | -0.38(-1.56%) |
May 23, 2013 | 23.64 | 24.49 | 23.59 | 24.48 | 1,291,665 | +0.50(+2.10%) |
May 22, 2013 | 24.46 | 24.82 | 23.22 | 23.98 | 1,531,435 | -0.45(-1.83%) |
May 21, 2013 | 25.05 | 25.09 | 24.39 | 24.42 | 1,892,321 | -0.71(-2.81%) |
May 20, 2013 | 24.98 | 25.21 | 24.89 | 25.13 | 1,650,682 | +0.10(+0.41%) |
May 17, 2013 | 24.86 | 25.07 | 24.68 | 25.03 | 1,123,304 | +0.21(+0.86%) |
May 16, 2013 | 24.80 | 25.07 | 24.56 | 24.81 | 1,971,506 | -0.16(-0.63%) |
May 15, 2013 | 24.68 | 25.09 | 24.58 | 24.97 | 2,113,605 | +0.31(+1.25%) |
May 13, 2013 | 24.75 | 24.81 | 24.58 | 24.66 | 1,112,328 | -0.09(-0.38%) |
May 10, 2013 | 24.66 | 24.95 | 24.65 | 24.76 | 1,347,059 | +0.08(+0.34%) |
May 09, 2013 | 24.87 | 24.94 | 24.54 | 24.67 | 1,738,133 | -0.06(-0.23%) |
May 08, 2013 | 24.23 | 24.92 | 24.23 | 24.73 | 2,852,898 | +0.71(+2.94%) |
May 07, 2013 | 23.65 | 24.11 | 23.65 | 24.02 | 1,380,673 | +0.41(+1.73%) |
May 06, 2013 | 23.65 | 23.83 | 23.49 | 23.61 | 791,316 | -0.03(-0.12%) |
May 03, 2013 | 23.60 | 23.79 | 23.38 | 23.64 | 1,243,694 | +0.26(+1.11%) |
May 02, 2013 | 23.42 | 23.83 | 23.24 | 23.38 | 1,845,049 | -0.11(-0.48%) |