Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 23.66 | 24.01 | 23.60 | 23.78 | 0 | +0.08(+0.35%) |
Jul 30, 2013 | 23.68 | 23.80 | 23.54 | 23.70 | 0 | +0.08(+0.35%) |
Jul 29, 2013 | 23.53 | 23.79 | 23.51 | 23.62 | 0 | -0.01(-0.04%) |
Jul 26, 2013 | 23.52 | 23.68 | 23.43 | 23.63 | 0 | -0.16(-0.69%) |
Jul 25, 2013 | 23.74 | 24.07 | 23.54 | 23.79 | 0 | -0.05(-0.23%) |
Jul 24, 2013 | 24.14 | 24.20 | 23.71 | 23.84 | 0 | -0.14(-0.57%) |
Jul 23, 2013 | 23.97 | 24.34 | 23.74 | 23.98 | 242,843 | +0.15(+0.65%) |
Jul 22, 2013 | 23.57 | 23.91 | 23.52 | 23.83 | 0 | +0.23(+0.96%) |
Jul 19, 2013 | 23.62 | 23.71 | 23.38 | 23.60 | 0 | -0.15(-0.65%) |
Jul 18, 2013 | 23.92 | 23.98 | 23.66 | 23.75 | 0 | -0.17(-0.72%) |
Jul 17, 2013 | 23.72 | 23.96 | 23.62 | 23.93 | 302,525 | +0.30(+1.27%) |
Jul 16, 2013 | 23.34 | 23.63 | 23.24 | 23.63 | 0 | +0.28(+1.21%) |
Jul 15, 2013 | 22.89 | 23.44 | 22.83 | 23.34 | 0 | +0.52(+2.27%) |
Jul 12, 2013 | 22.75 | 23.00 | 22.62 | 22.83 | 0 | -0.10(-0.44%) |
Jul 11, 2013 | 22.56 | 22.94 | 22.49 | 22.93 | 0 | +0.59(+2.64%) |
Jul 10, 2013 | 22.28 | 22.45 | 22.01 | 22.34 | 0 | +0.04(+0.16%) |
Jul 09, 2013 | 22.14 | 22.66 | 22.12 | 22.30 | 0 | +0.26(+1.20%) |
Jul 08, 2013 | 22.58 | 22.65 | 21.85 | 22.04 | 264,030 | -0.53(-2.34%) |
Jul 05, 2013 | 22.48 | 22.59 | 22.26 | 22.56 | 0 | +0.32(+1.43%) |
Jul 03, 2013 | 21.78 | 22.35 | 21.63 | 22.25 | 0 | +0.40(+1.83%) |
Jul 02, 2013 | 21.75 | 22.18 | 21.54 | 21.85 | 0 | +0.11(+0.50%) |
Jul 01, 2013 | 21.98 | 22.01 | 21.63 | 21.74 | 0 | -0.16(-0.75%) |
Jun 28, 2013 | 22.00 | 22.25 | 21.84 | 21.90 | 768,497 | -0.13(-0.58%) |
Jun 27, 2013 | 22.05 | 22.17 | 21.72 | 22.03 | 0 | +0.17(+0.79%) |
Jun 26, 2013 | 21.85 | 22.04 | 21.54 | 21.86 | 0 | +0.19(+0.88%) |
Jun 25, 2013 | 21.71 | 21.80 | 21.40 | 21.66 | 0 | +0.13(+0.59%) |
Jun 24, 2013 | 21.72 | 21.79 | 21.32 | 21.54 | 0 | -0.40(-1.82%) |
Jun 21, 2013 | 22.01 | 22.15 | 21.76 | 21.94 | 333,001 | +0.00(+0.00%) |
Jun 20, 2013 | 22.07 | 22.25 | 21.76 | 21.94 | 0 | -0.49(-2.19%) |
Jun 19, 2013 | 22.51 | 22.85 | 22.43 | 22.43 | 0 | -0.14(-0.60%) |
Jun 18, 2013 | 22.60 | 22.78 | 22.41 | 22.56 | 0 | -0.06(-0.28%) |
Jun 17, 2013 | 22.33 | 22.72 | 22.08 | 22.63 | 0 | +0.60(+2.72%) |
Jun 14, 2013 | 22.30 | 22.41 | 21.86 | 22.03 | 0 | -0.35(-1.54%) |
Jun 13, 2013 | 21.86 | 22.47 | 21.72 | 22.37 | 282,187 | +0.53(+2.41%) |
Jun 12, 2013 | 22.40 | 22.51 | 21.84 | 21.85 | 190,123 | -0.39(-1.76%) |
Jun 11, 2013 | 22.45 | 22.69 | 22.20 | 22.24 | 307,639 | -0.49(-2.16%) |
Jun 10, 2013 | 22.43 | 22.75 | 22.38 | 22.73 | 0 | +0.46(+2.08%) |
Jun 07, 2013 | 22.35 | 22.39 | 21.78 | 22.26 | 0 | +0.15(+0.66%) |
Jun 06, 2013 | 22.35 | 22.63 | 21.74 | 22.12 | 261,512 | -0.28(-1.26%) |
Jun 05, 2013 | 22.79 | 22.86 | 22.38 | 22.40 | 0 | -0.29(-1.28%) |
Jun 04, 2013 | 22.67 | 23.16 | 22.60 | 22.69 | 0 | +0.18(+0.81%) |
Jun 03, 2013 | 22.37 | 22.53 | 21.98 | 22.51 | 341,005 | +0.19(+0.85%) |
May 31, 2013 | 22.35 | 22.51 | 22.30 | 22.32 | 215,655 | -0.20(-0.89%) |
May 30, 2013 | 22.25 | 22.57 | 22.17 | 22.52 | 249,547 | +0.31(+1.39%) |
May 29, 2013 | 22.10 | 22.24 | 21.95 | 22.21 | 157,652 | -0.01(-0.04%) |
May 28, 2013 | 22.29 | 22.41 | 21.96 | 22.22 | 203,468 | +0.32(+1.45%) |
May 24, 2013 | 21.74 | 21.93 | 21.58 | 21.90 | 0 | +0.08(+0.37%) |
May 23, 2013 | 21.54 | 21.86 | 21.35 | 21.82 | 0 | +0.09(+0.42%) |
May 22, 2013 | 22.14 | 22.36 | 21.66 | 21.73 | 0 | -0.44(-1.97%) |
May 21, 2013 | 22.07 | 22.32 | 21.87 | 22.16 | 0 | +0.16(+0.74%) |
May 20, 2013 | 21.79 | 22.39 | 21.79 | 22.00 | 0 | +0.08(+0.37%) |
May 17, 2013 | 22.11 | 22.14 | 21.68 | 21.92 | 0 | -0.18(-0.82%) |
May 16, 2013 | 22.05 | 22.33 | 21.98 | 22.10 | 211,104 | -0.06(-0.29%) |
May 15, 2013 | 22.07 | 22.30 | 22.07 | 22.16 | 0 | +0.15(+0.66%) |
May 13, 2013 | 22.23 | 22.25 | 21.90 | 22.02 | 0 | -0.20(-0.90%) |
May 10, 2013 | 22.00 | 22.25 | 22.00 | 22.22 | 0 | +0.19(+0.87%) |
May 09, 2013 | 22.34 | 22.34 | 21.98 | 22.03 | 0 | -0.27(-1.22%) |
May 08, 2013 | 21.89 | 22.35 | 21.89 | 22.30 | 0 | +0.12(+0.53%) |
May 07, 2013 | 22.02 | 22.19 | 21.81 | 22.18 | 0 | +0.08(+0.37%) |
May 06, 2013 | 22.08 | 22.25 | 21.99 | 22.10 | 0 | +0.08(+0.37%) |
May 03, 2013 | 21.96 | 22.15 | 21.71 | 22.02 | 0 | +0.31(+1.42%) |
May 02, 2013 | 21.05 | 21.83 | 21.05 | 21.71 | 0 | +0.50(+2.36%) |