Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 22.42 | 22.64 | 22.29 | 22.48 | 469,040 | +0.03(+0.13%) |
Jul 30, 2013 | 22.63 | 22.63 | 22.24 | 22.45 | 381,808 | -0.04(-0.17%) |
Jul 29, 2013 | 22.52 | 22.67 | 22.38 | 22.49 | 288,516 | -0.14(-0.60%) |
Jul 26, 2013 | 22.39 | 22.86 | 22.24 | 22.62 | 909,341 | +0.02(+0.09%) |
Jul 25, 2013 | 22.64 | 22.74 | 22.31 | 22.60 | 582,726 | -0.14(-0.60%) |
Jul 24, 2013 | 22.59 | 22.88 | 21.71 | 22.74 | 533,707 | +0.15(+0.65%) |
Jul 23, 2013 | 22.75 | 22.75 | 22.30 | 22.59 | 540,740 | -0.16(-0.69%) |
Jul 22, 2013 | 22.77 | 22.91 | 22.47 | 22.75 | 459,262 | +0.26(+1.17%) |
Jul 19, 2013 | 22.95 | 23.23 | 22.41 | 22.49 | 1,406,704 | -0.90(-3.83%) |
Jul 18, 2013 | 21.76 | 23.43 | 21.69 | 23.38 | 7,952,997 | +2.09(+9.79%) |
Jul 17, 2013 | 20.46 | 21.52 | 20.23 | 21.30 | 1,901,633 | +0.82(+4.00%) |
Jul 16, 2013 | 20.21 | 20.94 | 20.05 | 20.48 | 1,579,214 | -1.22(-5.62%) |
Jul 15, 2013 | 21.73 | 22.00 | 21.39 | 21.70 | 366,174 | +0.05(+0.22%) |
Jul 12, 2013 | 21.79 | 21.95 | 20.17 | 21.65 | 354,062 | -0.29(-1.33%) |
Jul 11, 2013 | 21.85 | 22.45 | 21.65 | 21.94 | 383,482 | +0.33(+1.53%) |
Jul 10, 2013 | 21.38 | 21.81 | 21.35 | 21.61 | 326,079 | -0.66(-2.98%) |
Jul 09, 2013 | 22.45 | 22.51 | 21.88 | 22.27 | 325,880 | -0.02(-0.09%) |
Jul 08, 2013 | 22.18 | 22.41 | 22.11 | 22.29 | 186,287 | +0.07(+0.31%) |
Jul 05, 2013 | 21.86 | 22.32 | 21.74 | 22.22 | 215,489 | +0.71(+3.31%) |
Jul 03, 2013 | 21.76 | 21.78 | 21.42 | 21.51 | 132,319 | -0.31(-1.43%) |
Jul 02, 2013 | 22.18 | 22.38 | 21.39 | 21.82 | 408,889 | -0.29(-1.32%) |
Jul 01, 2013 | 21.88 | 22.45 | 21.73 | 22.12 | 1,071,780 | +0.60(+2.81%) |
Jun 28, 2013 | 21.54 | 21.79 | 21.34 | 21.51 | 2,875,272 | +0.04(+0.18%) |
Jun 26, 2013 | 21.85 | 21.85 | 21.38 | 21.47 | 574,908 | -0.26(-1.21%) |
Jun 25, 2013 | 21.98 | 22.08 | 21.63 | 21.74 | 574,525 | +0.03(+0.13%) |
Jun 24, 2013 | 22.28 | 22.53 | 21.54 | 21.71 | 532,806 | -0.67(-3.01%) |
Jun 21, 2013 | 22.54 | 22.61 | 22.01 | 22.38 | 507,917 | -0.08(-0.35%) |
Jun 20, 2013 | 22.80 | 22.80 | 22.20 | 22.46 | 307,884 | -0.59(-2.58%) |
Jun 19, 2013 | 23.44 | 23.44 | 22.76 | 23.05 | 320,051 | -0.19(-0.80%) |
Jun 18, 2013 | 23.64 | 23.66 | 23.09 | 23.24 | 569,870 | -0.30(-1.28%) |
Jun 17, 2013 | 23.15 | 23.59 | 22.87 | 23.54 | 494,201 | +0.69(+3.03%) |
Jun 14, 2013 | 22.54 | 23.09 | 22.54 | 22.85 | 377,218 | +0.24(+1.08%) |
Jun 13, 2013 | 21.64 | 22.60 | 21.38 | 22.60 | 503,441 | +0.92(+4.22%) |
Jun 12, 2013 | 22.39 | 22.53 | 21.67 | 21.69 | 257,536 | -0.64(-2.88%) |
Jun 11, 2013 | 22.98 | 23.02 | 22.29 | 22.33 | 318,218 | -0.74(-3.21%) |
Jun 10, 2013 | 22.91 | 23.32 | 22.65 | 23.07 | 387,976 | +0.26(+1.15%) |
Jun 07, 2013 | 22.39 | 22.87 | 21.93 | 22.81 | 661,729 | +0.48(+2.14%) |
Jun 06, 2013 | 20.92 | 22.36 | 20.70 | 22.33 | 541,061 | +1.35(+6.46%) |
Jun 05, 2013 | 20.91 | 21.12 | 20.63 | 20.98 | 311,328 | +0.21(+1.03%) |
Jun 04, 2013 | 20.53 | 21.80 | 20.34 | 20.76 | 671,968 | +0.12(+0.57%) |
Jun 03, 2013 | 20.46 | 20.86 | 20.30 | 20.64 | 1,037,809 | +0.17(+0.81%) |
May 31, 2013 | 20.66 | 20.67 | 20.42 | 20.48 | 1,015,765 | -0.14(-0.66%) |
May 30, 2013 | 20.42 | 20.66 | 20.34 | 20.61 | 560,074 | +0.19(+0.91%) |
May 29, 2013 | 20.40 | 20.47 | 20.22 | 20.43 | 249,250 | -0.19(-0.90%) |
May 28, 2013 | 20.47 | 20.80 | 20.04 | 20.61 | 647,840 | +0.36(+1.78%) |
May 24, 2013 | 20.13 | 20.42 | 20.06 | 20.25 | 365,908 | +0.07(+0.34%) |
May 23, 2013 | 19.97 | 20.46 | 19.34 | 20.19 | 433,758 | -0.01(-0.05%) |
May 22, 2013 | 20.66 | 20.78 | 20.02 | 20.20 | 920,614 | -0.54(-2.59%) |
May 21, 2013 | 20.64 | 20.93 | 20.58 | 20.73 | 422,973 | +0.02(+0.09%) |
May 20, 2013 | 20.71 | 20.97 | 20.61 | 20.71 | 461,825 | +0.00(+0.00%) |
May 17, 2013 | 20.68 | 20.91 | 20.23 | 20.71 | 520,671 | +0.01(+0.05%) |
May 16, 2013 | 20.42 | 20.95 | 20.31 | 20.70 | 472,441 | +0.19(+0.90%) |
May 15, 2013 | 20.52 | 20.94 | 20.41 | 20.52 | 563,970 | +0.22(+1.10%) |
May 13, 2013 | 20.22 | 20.35 | 19.75 | 20.29 | 329,035 | +0.08(+0.39%) |
May 10, 2013 | 19.39 | 20.43 | 19.39 | 20.22 | 1,199,663 | +0.74(+3.80%) |
May 09, 2013 | 19.39 | 19.54 | 19.20 | 19.47 | 472,215 | +0.01(+0.05%) |
May 08, 2013 | 19.49 | 19.49 | 19.30 | 19.46 | 334,695 | -0.17(-0.84%) |
May 07, 2013 | 19.46 | 19.69 | 19.32 | 19.63 | 622,238 | +0.03(+0.15%) |
May 06, 2013 | 19.20 | 19.65 | 19.00 | 19.60 | 1,087,268 | +0.46(+2.39%) |
May 03, 2013 | 18.52 | 19.28 | 18.71 | 19.14 | 1,855,473 | +0.43(+2.29%) |
May 02, 2013 | 18.68 | 18.76 | 18.18 | 18.71 | 928,315 | +0.04(+0.21%) |