Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 24.56 | 25.57 | 24.37 | 25.33 | 3,782,207 | +0.60(+2.42%) |
Jul 30, 2013 | 24.54 | 24.77 | 24.52 | 24.73 | 2,177,550 | +0.18(+0.72%) |
Jul 29, 2013 | 24.59 | 24.69 | 24.47 | 24.55 | 1,448,525 | -0.07(-0.27%) |
Jul 26, 2013 | 24.51 | 24.67 | 24.40 | 24.62 | 888,840 | -0.07(-0.27%) |
Jul 25, 2013 | 24.39 | 24.79 | 24.33 | 24.69 | 1,515,514 | +0.29(+1.19%) |
Jul 24, 2013 | 24.03 | 24.53 | 24.03 | 24.40 | 1,936,978 | +0.11(+0.46%) |
Jul 23, 2013 | 24.04 | 24.30 | 23.91 | 24.28 | 1,099,834 | +0.30(+1.25%) |
Jul 22, 2013 | 23.87 | 24.05 | 23.89 | 23.98 | 1,727,290 | +0.09(+0.39%) |
Jul 19, 2013 | 23.86 | 24.37 | 23.63 | 23.89 | 1,420,362 | -0.22(-0.93%) |
Jul 18, 2013 | 24.03 | 24.21 | 24.03 | 24.12 | 1,942,845 | +0.10(+0.43%) |
Jul 17, 2013 | 23.56 | 24.06 | 23.25 | 24.01 | 1,819,878 | +0.51(+2.19%) |
Jul 16, 2013 | 23.77 | 23.84 | 23.20 | 23.50 | 1,184,649 | -0.29(-1.22%) |
Jul 15, 2013 | 23.65 | 23.97 | 23.46 | 23.79 | 1,090,805 | +0.05(+0.20%) |
Jul 12, 2013 | 23.75 | 23.81 | 23.32 | 23.74 | 1,058,837 | +0.02(+0.08%) |
Jul 11, 2013 | 23.58 | 23.82 | 23.28 | 23.72 | 1,230,762 | +0.70(+3.04%) |
Jul 10, 2013 | 23.71 | 23.95 | 22.97 | 23.02 | 1,760,618 | -0.84(-3.53%) |
Jul 09, 2013 | 23.20 | 23.89 | 22.41 | 23.86 | 2,942,589 | +1.45(+6.46%) |
Jul 08, 2013 | 23.01 | 23.11 | 22.40 | 22.41 | 1,460,017 | -0.47(-2.04%) |
Jul 05, 2013 | 22.87 | 22.96 | 22.46 | 22.88 | 1,120,740 | +0.39(+1.75%) |
Jul 03, 2013 | 22.62 | 22.85 | 22.49 | 22.49 | 1,354,168 | -0.31(-1.35%) |
Jul 02, 2013 | 21.01 | 23.21 | 21.01 | 22.80 | 1,137,563 | -0.27(-1.17%) |
Jul 01, 2013 | 23.26 | 23.44 | 22.84 | 23.07 | 1,474,806 | -0.15(-0.64%) |
Jun 28, 2013 | 22.38 | 23.43 | 22.36 | 23.22 | 2,722,175 | +0.59(+2.60%) |
Jun 27, 2013 | 22.45 | 23.12 | 22.38 | 22.63 | 2,094,774 | +0.38(+1.72%) |
Jun 26, 2013 | 21.36 | 22.33 | 21.36 | 22.25 | 2,202,645 | +1.07(+5.08%) |
Jun 25, 2013 | 21.12 | 21.25 | 20.84 | 21.17 | 1,511,257 | +0.32(+1.52%) |
Jun 24, 2013 | 20.82 | 20.95 | 20.49 | 20.85 | 1,737,027 | -0.17(-0.80%) |
Jun 21, 2013 | 21.23 | 21.36 | 20.82 | 21.02 | 3,064,177 | -0.11(-0.53%) |
Jun 20, 2013 | 21.64 | 21.71 | 20.97 | 21.13 | 5,498,506 | -0.80(-3.66%) |
Jun 19, 2013 | 22.17 | 22.41 | 21.87 | 21.94 | 1,935,243 | -0.22(-1.01%) |
Jun 18, 2013 | 22.05 | 22.51 | 22.05 | 22.16 | 939,536 | -0.10(-0.46%) |
Jun 17, 2013 | 22.24 | 22.42 | 22.08 | 22.26 | 1,515,392 | +0.13(+0.59%) |
Jun 14, 2013 | 22.15 | 22.31 | 22.09 | 22.13 | 2,736,964 | -0.03(-0.13%) |
Jun 13, 2013 | 21.89 | 22.18 | 21.50 | 22.16 | 3,039,876 | +0.38(+1.76%) |
Jun 12, 2013 | 22.38 | 22.42 | 21.51 | 21.78 | 2,793,822 | -0.51(-2.31%) |
Jun 11, 2013 | 21.88 | 22.41 | 21.64 | 22.29 | 4,901,493 | +0.17(+0.76%) |
Jun 10, 2013 | 22.54 | 22.63 | 22.11 | 22.12 | 3,182,268 | -0.36(-1.62%) |
Jun 07, 2013 | 22.69 | 22.95 | 22.38 | 22.49 | 2,106,894 | -0.07(-0.29%) |
Jun 06, 2013 | 22.54 | 22.61 | 22.22 | 22.55 | 2,531,455 | -0.07(-0.29%) |
Jun 05, 2013 | 23.72 | 23.83 | 22.60 | 22.62 | 1,753,464 | -1.28(-5.36%) |
Jun 04, 2013 | 24.37 | 24.54 | 23.84 | 23.90 | 860,383 | -0.39(-1.62%) |
Jun 03, 2013 | 24.41 | 24.41 | 23.95 | 24.29 | 1,166,816 | -0.08(-0.35%) |
May 31, 2013 | 24.22 | 24.50 | 23.92 | 24.38 | 3,173,407 | +0.08(+0.35%) |
May 30, 2013 | 24.38 | 24.49 | 24.20 | 24.29 | 1,196,272 | -0.05(-0.19%) |
May 29, 2013 | 23.87 | 24.46 | 23.85 | 24.34 | 1,169,214 | +0.27(+1.13%) |
May 28, 2013 | 24.31 | 24.33 | 23.82 | 24.07 | 1,190,504 | -0.00(-0.02%) |
May 24, 2013 | 24.28 | 24.33 | 23.71 | 24.07 | 1,181,402 | -0.38(-1.56%) |
May 23, 2013 | 23.62 | 24.46 | 23.57 | 24.45 | 1,292,951 | +0.50(+2.10%) |
May 22, 2013 | 24.43 | 24.80 | 23.20 | 23.95 | 1,532,960 | -0.45(-1.83%) |
May 21, 2013 | 25.03 | 25.07 | 24.37 | 24.40 | 1,894,205 | -0.71(-2.81%) |
May 20, 2013 | 24.96 | 25.19 | 24.86 | 25.10 | 1,652,325 | +0.10(+0.41%) |
May 17, 2013 | 24.83 | 25.05 | 24.66 | 25.00 | 1,124,423 | +0.21(+0.86%) |
May 16, 2013 | 24.78 | 25.05 | 24.54 | 24.79 | 1,973,469 | -0.16(-0.63%) |
May 15, 2013 | 24.66 | 25.07 | 24.56 | 24.95 | 2,115,709 | +0.31(+1.25%) |
May 13, 2013 | 24.72 | 24.79 | 24.56 | 24.64 | 1,113,435 | -0.09(-0.38%) |
May 10, 2013 | 24.64 | 24.93 | 24.62 | 24.73 | 1,348,400 | +0.08(+0.34%) |
May 09, 2013 | 24.84 | 24.92 | 24.52 | 24.65 | 1,739,864 | -0.06(-0.23%) |
May 08, 2013 | 24.20 | 24.89 | 24.20 | 24.70 | 2,855,739 | +0.71(+2.94%) |
May 07, 2013 | 23.63 | 24.09 | 23.63 | 24.00 | 1,382,048 | +0.41(+1.73%) |
May 06, 2013 | 23.63 | 23.80 | 23.47 | 23.59 | 792,104 | -0.03(-0.12%) |
May 03, 2013 | 23.58 | 23.77 | 23.36 | 23.62 | 1,244,933 | +0.26(+1.11%) |
May 02, 2013 | 23.39 | 23.80 | 23.22 | 23.36 | 1,846,886 | -0.11(-0.48%) |