Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 24.37 | 24.64 | 24.20 | 24.23 | 6,752,397 | -0.08(-0.32%) |
Jul 30, 2013 | 24.42 | 24.61 | 24.24 | 24.31 | 5,571,577 | +0.02(+0.06%) |
Jul 29, 2013 | 24.40 | 24.55 | 24.28 | 24.29 | 5,558,107 | -0.18(-0.72%) |
Jul 26, 2013 | 24.31 | 24.48 | 24.15 | 24.47 | 5,293,820 | -0.07(-0.28%) |
Jul 25, 2013 | 24.41 | 24.62 | 24.26 | 24.54 | 5,540,454 | +0.06(+0.25%) |
Jul 24, 2013 | 24.75 | 24.77 | 24.36 | 24.48 | 6,905,546 | -0.22(-0.90%) |
Jul 23, 2013 | 24.62 | 24.81 | 24.56 | 24.70 | 5,532,667 | +0.11(+0.44%) |
Jul 22, 2013 | 24.33 | 24.68 | 24.36 | 24.59 | 5,933,386 | +0.23(+0.94%) |
Jul 19, 2013 | 24.14 | 24.39 | 23.90 | 24.36 | 6,816,536 | +0.23(+0.95%) |
Jul 18, 2013 | 23.78 | 24.40 | 23.71 | 24.13 | 10,191,329 | +0.45(+1.91%) |
Jul 17, 2013 | 23.81 | 24.37 | 23.59 | 23.68 | 13,276,438 | +0.41(+1.75%) |
Jul 16, 2013 | 23.53 | 23.57 | 23.16 | 23.27 | 10,581,294 | -0.26(-1.11%) |
Jul 15, 2013 | 23.30 | 23.55 | 23.14 | 23.53 | 8,932,609 | +0.48(+2.10%) |
Jul 12, 2013 | 22.83 | 23.07 | 22.73 | 23.05 | 7,650,664 | +0.22(+0.97%) |
Jul 11, 2013 | 22.87 | 22.91 | 22.57 | 22.83 | 7,417,873 | +0.34(+1.50%) |
Jul 10, 2013 | 22.50 | 22.66 | 22.29 | 22.49 | 6,662,433 | -0.01(-0.03%) |
Jul 09, 2013 | 22.59 | 22.55 | 22.29 | 22.50 | 8,750,547 | +0.17(+0.76%) |
Jul 08, 2013 | 22.58 | 22.64 | 22.20 | 22.33 | 10,376,768 | -0.11(-0.48%) |
Jul 05, 2013 | 22.08 | 22.48 | 22.08 | 22.44 | 6,931,633 | +0.56(+2.56%) |
Jul 03, 2013 | 21.61 | 21.96 | 21.48 | 21.88 | 3,711,926 | +0.08(+0.39%) |
Jul 02, 2013 | 21.84 | 22.30 | 21.62 | 21.79 | 7,795,675 | -0.04(-0.18%) |
Jul 01, 2013 | 21.64 | 22.23 | 21.63 | 21.83 | 10,182,058 | +0.32(+1.50%) |
Jun 28, 2013 | 21.92 | 21.94 | 21.40 | 21.51 | 13,822,546 | -0.51(-2.33%) |
Jun 27, 2013 | 21.92 | 22.08 | 21.77 | 22.02 | 7,208,919 | +0.30(+1.38%) |
Jun 26, 2013 | 21.87 | 21.96 | 21.69 | 21.72 | 8,645,577 | +0.05(+0.21%) |
Jun 25, 2013 | 21.62 | 21.76 | 21.46 | 21.68 | 6,663,259 | +0.31(+1.47%) |
Jun 24, 2013 | 21.58 | 21.65 | 21.12 | 21.36 | 13,695,755 | -0.45(-2.07%) |
Jun 21, 2013 | 22.44 | 22.46 | 21.55 | 21.82 | 14,095,986 | -0.40(-1.79%) |
Jun 20, 2013 | 22.53 | 22.53 | 22.13 | 22.22 | 10,205,739 | -0.52(-2.29%) |
Jun 19, 2013 | 22.82 | 23.17 | 22.59 | 22.74 | 11,496,597 | -0.09(-0.40%) |
Jun 18, 2013 | 22.60 | 22.91 | 22.47 | 22.83 | 6,596,540 | +0.31(+1.36%) |
Jun 17, 2013 | 22.52 | 22.71 | 22.35 | 22.52 | 7,057,536 | +0.18(+0.82%) |
Jun 14, 2013 | 22.61 | 22.69 | 22.28 | 22.34 | 3,649,499 | -0.27(-1.19%) |
Jun 13, 2013 | 22.23 | 22.63 | 22.15 | 22.61 | 6,458,502 | +0.32(+1.44%) |
Jun 12, 2013 | 22.81 | 22.84 | 22.27 | 22.28 | 4,788,636 | -0.33(-1.46%) |
Jun 11, 2013 | 22.91 | 23.03 | 22.59 | 22.61 | 5,031,998 | -0.51(-2.22%) |
Jun 10, 2013 | 23.02 | 23.36 | 22.86 | 23.13 | 10,195,654 | +0.24(+1.04%) |
Jun 07, 2013 | 22.82 | 22.94 | 22.58 | 22.89 | 9,927,644 | +0.26(+1.15%) |
Jun 06, 2013 | 22.25 | 22.64 | 21.99 | 22.63 | 8,992,897 | +0.38(+1.72%) |
Jun 05, 2013 | 22.86 | 22.91 | 22.22 | 22.25 | 8,193,958 | -0.68(-2.98%) |
Jun 04, 2013 | 23.17 | 23.38 | 22.84 | 22.93 | 5,460,093 | -0.24(-1.03%) |
Jun 03, 2013 | 23.13 | 23.35 | 22.71 | 23.17 | 6,768,392 | +0.12(+0.50%) |
May 31, 2013 | 23.37 | 23.66 | 23.05 | 23.05 | 8,299,893 | -0.38(-1.60%) |
May 30, 2013 | 23.14 | 23.61 | 23.04 | 23.43 | 9,175,898 | +0.35(+1.53%) |
May 29, 2013 | 22.90 | 23.34 | 22.88 | 23.07 | 8,507,309 | +0.00(+0.00%) |
May 28, 2013 | 22.93 | 23.30 | 22.89 | 23.07 | 9,706,482 | +0.44(+1.97%) |
May 24, 2013 | 22.57 | 22.64 | 22.42 | 22.63 | 8,408,457 | -0.10(-0.44%) |
May 23, 2013 | 22.57 | 22.87 | 22.47 | 22.73 | 5,773,368 | -0.11(-0.47%) |
May 22, 2013 | 23.09 | 23.40 | 22.75 | 22.84 | 8,783,869 | -0.24(-1.03%) |
May 21, 2013 | 23.32 | 23.47 | 23.04 | 23.07 | 7,609,905 | -0.25(-1.05%) |
May 20, 2013 | 23.31 | 23.50 | 23.24 | 23.32 | 5,851,401 | -0.02(-0.10%) |
May 17, 2013 | 22.95 | 23.43 | 22.95 | 23.34 | 6,162,809 | +0.44(+1.94%) |
May 16, 2013 | 23.03 | 23.20 | 22.81 | 22.90 | 6,796,803 | -0.27(-1.16%) |
May 15, 2013 | 22.93 | 23.23 | 22.78 | 23.17 | 7,755,490 | +1.07(+4.82%) |
May 13, 2013 | 21.64 | 22.22 | 21.59 | 22.10 | 8,583,997 | +0.41(+1.87%) |
May 10, 2013 | 21.62 | 21.71 | 21.55 | 21.69 | 6,518,106 | +0.08(+0.39%) |
May 09, 2013 | 21.77 | 21.83 | 21.60 | 21.61 | 5,520,290 | -0.16(-0.74%) |
May 08, 2013 | 21.76 | 21.79 | 21.55 | 21.77 | 7,017,827 | -0.02(-0.07%) |
May 07, 2013 | 21.71 | 21.83 | 21.53 | 21.79 | 4,184,774 | +0.16(+0.74%) |
May 06, 2013 | 21.75 | 21.91 | 21.58 | 21.62 | 7,251,933 | -0.14(-0.63%) |
May 03, 2013 | 21.69 | 21.84 | 21.43 | 21.76 | 6,018,135 | +0.34(+1.57%) |
May 02, 2013 | 21.33 | 21.59 | 21.26 | 21.43 | 5,866,191 | +0.18(+0.87%) |