Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 23.29 | 23.60 | 23.21 | 23.40 | 601,145 | +0.22(+0.94%) |
Jul 30, 2013 | 23.43 | 23.46 | 23.12 | 23.18 | 572,331 | -0.25(-1.06%) |
Jul 29, 2013 | 23.68 | 23.81 | 23.39 | 23.43 | 363,256 | -0.23(-0.98%) |
Jul 26, 2013 | 23.48 | 23.71 | 23.29 | 23.66 | 343,435 | +0.03(+0.14%) |
Jul 25, 2013 | 23.35 | 23.65 | 23.33 | 23.63 | 446,278 | +0.14(+0.58%) |
Jul 24, 2013 | 23.53 | 23.65 | 23.32 | 23.49 | 280,940 | -0.01(-0.03%) |
Jul 23, 2013 | 23.37 | 23.57 | 23.11 | 23.50 | 394,550 | +0.14(+0.62%) |
Jul 22, 2013 | 23.42 | 23.51 | 23.31 | 23.36 | 561,762 | -0.02(-0.10%) |
Jul 19, 2013 | 23.26 | 23.42 | 23.24 | 23.38 | 676,308 | +0.08(+0.35%) |
Jul 18, 2013 | 23.28 | 23.50 | 23.27 | 23.30 | 356,108 | +0.14(+0.62%) |
Jul 17, 2013 | 23.44 | 23.51 | 23.07 | 23.16 | 465,731 | -0.22(-0.93%) |
Jul 16, 2013 | 23.55 | 23.62 | 23.21 | 23.37 | 453,063 | -0.20(-0.85%) |
Jul 15, 2013 | 23.37 | 23.67 | 23.37 | 23.57 | 511,714 | +0.05(+0.20%) |
Jul 12, 2013 | 23.44 | 23.65 | 23.42 | 23.52 | 626,991 | +0.03(+0.14%) |
Jul 11, 2013 | 23.44 | 23.65 | 23.40 | 23.49 | 310,262 | +0.26(+1.11%) |
Jul 10, 2013 | 22.83 | 23.29 | 22.78 | 23.24 | 983,024 | +0.54(+2.37%) |
Jul 09, 2013 | 23.11 | 22.96 | 22.69 | 22.70 | 772,742 | -0.27(-1.15%) |
Jul 08, 2013 | 22.91 | 23.12 | 22.75 | 22.96 | 820,497 | +0.14(+0.63%) |
Jul 05, 2013 | 22.67 | 22.82 | 22.39 | 22.82 | 487,681 | +0.27(+1.18%) |
Jul 03, 2013 | 22.50 | 22.59 | 22.20 | 22.55 | 781,084 | -0.05(-0.21%) |
Jul 02, 2013 | 22.78 | 22.92 | 22.49 | 22.60 | 836,949 | -0.27(-1.16%) |
Jul 01, 2013 | 22.57 | 23.03 | 22.57 | 22.87 | 917,011 | +0.43(+1.93%) |
Jun 28, 2013 | 22.58 | 22.70 | 22.42 | 22.43 | 1,037,260 | +0.23(+1.05%) |
Jun 26, 2013 | 22.52 | 22.59 | 22.10 | 22.20 | 630,589 | -0.18(-0.79%) |
Jun 25, 2013 | 21.97 | 22.41 | 21.89 | 22.38 | 740,575 | +0.63(+2.92%) |
Jun 24, 2013 | 21.61 | 21.87 | 21.36 | 21.74 | 845,488 | -0.02(-0.07%) |
Jun 21, 2013 | 21.95 | 22.09 | 21.61 | 21.76 | 1,449,117 | -0.26(-1.17%) |
Jun 20, 2013 | 22.86 | 22.91 | 21.86 | 22.01 | 2,146,900 | -1.17(-5.03%) |
Jun 19, 2013 | 23.16 | 23.27 | 23.09 | 23.18 | 885,726 | +0.06(+0.24%) |
Jun 18, 2013 | 23.04 | 23.21 | 22.91 | 23.12 | 1,051,219 | +0.16(+0.70%) |
Jun 17, 2013 | 23.01 | 23.14 | 22.83 | 22.96 | 890,815 | +0.13(+0.56%) |
Jun 14, 2013 | 22.47 | 23.05 | 22.31 | 22.83 | 655,371 | +0.40(+1.79%) |
Jun 13, 2013 | 22.47 | 22.49 | 22.26 | 22.43 | 783,377 | -0.10(-0.46%) |
Jun 12, 2013 | 22.84 | 22.91 | 22.40 | 22.54 | 641,632 | -0.22(-0.95%) |
Jun 11, 2013 | 22.76 | 23.06 | 22.66 | 22.75 | 479,927 | -0.23(-0.98%) |
Jun 10, 2013 | 23.19 | 23.37 | 22.95 | 22.98 | 533,538 | -0.32(-1.38%) |
Jun 07, 2013 | 23.14 | 23.33 | 23.02 | 23.30 | 342,994 | +0.27(+1.15%) |
Jun 06, 2013 | 22.78 | 23.03 | 22.70 | 23.03 | 482,697 | +0.22(+0.95%) |
Jun 05, 2013 | 23.19 | 23.26 | 22.81 | 22.82 | 310,868 | -0.43(-1.87%) |
Jun 04, 2013 | 23.10 | 23.39 | 23.07 | 23.25 | 551,133 | +0.20(+0.87%) |
Jun 03, 2013 | 23.42 | 23.46 | 22.87 | 23.05 | 1,060,533 | -0.35(-1.50%) |
May 31, 2013 | 23.84 | 23.94 | 23.39 | 23.40 | 802,612 | -0.49(-2.04%) |
May 30, 2013 | 23.96 | 24.15 | 23.78 | 23.89 | 850,901 | -0.08(-0.33%) |
May 29, 2013 | 24.30 | 24.40 | 23.96 | 23.97 | 689,403 | -0.47(-1.93%) |
May 28, 2013 | 24.30 | 24.61 | 24.22 | 24.44 | 542,628 | +0.33(+1.36%) |
May 24, 2013 | 23.95 | 24.15 | 23.80 | 24.11 | 231,567 | +0.10(+0.40%) |
May 23, 2013 | 23.78 | 24.10 | 23.47 | 24.02 | 539,563 | +0.12(+0.50%) |
May 22, 2013 | 24.10 | 24.25 | 23.80 | 23.90 | 494,384 | -0.24(-0.99%) |
May 21, 2013 | 23.89 | 24.23 | 23.82 | 24.14 | 468,365 | +0.16(+0.67%) |
May 20, 2013 | 24.03 | 24.14 | 23.84 | 23.98 | 486,889 | -0.10(-0.43%) |
May 17, 2013 | 24.17 | 24.21 | 23.95 | 24.08 | 476,039 | -0.05(-0.20%) |
May 16, 2013 | 24.27 | 24.34 | 24.00 | 24.13 | 383,194 | -0.19(-0.79%) |
May 15, 2013 | 24.30 | 24.37 | 24.05 | 24.32 | 576,722 | +0.27(+1.13%) |
May 13, 2013 | 23.96 | 24.09 | 23.81 | 24.05 | 595,487 | +0.01(+0.03%) |
May 10, 2013 | 23.98 | 24.16 | 23.77 | 24.04 | 715,125 | +0.05(+0.20%) |
May 09, 2013 | 24.22 | 24.53 | 23.95 | 23.99 | 838,284 | -0.33(-1.34%) |
May 08, 2013 | 24.65 | 24.68 | 24.11 | 24.32 | 887,228 | -0.24(-0.97%) |
May 07, 2013 | 24.73 | 25.09 | 24.50 | 24.56 | 834,081 | -0.05(-0.19%) |
May 06, 2013 | 24.67 | 24.95 | 24.49 | 24.61 | 895,830 | -0.07(-0.29%) |
May 03, 2013 | 25.04 | 25.25 | 24.65 | 24.68 | 992,730 | -0.06(-0.26%) |
May 02, 2013 | 24.79 | 25.34 | 24.72 | 24.74 | 1,453,301 | +0.07(+0.29%) |