Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 23.92 | 23.93 | 22.94 | 23.17 | 5,868,123 | -0.63(-2.65%) |
Jul 30, 2013 | 23.80 | 24.16 | 23.58 | 23.80 | 2,764,876 | +0.05(+0.21%) |
Jul 29, 2013 | 24.09 | 24.12 | 23.74 | 23.75 | 1,979,281 | -0.34(-1.41%) |
Jul 26, 2013 | 23.71 | 24.19 | 23.43 | 24.09 | 4,524,999 | -0.39(-1.59%) |
Jul 25, 2013 | 24.25 | 24.50 | 24.10 | 24.48 | 2,033,498 | +0.12(+0.49%) |
Jul 24, 2013 | 24.43 | 24.48 | 24.04 | 24.36 | 2,044,902 | -0.01(-0.04%) |
Jul 23, 2013 | 24.28 | 24.46 | 24.27 | 24.37 | 1,579,920 | +0.17(+0.70%) |
Jul 22, 2013 | 24.25 | 24.31 | 24.08 | 24.20 | 1,457,053 | -0.10(-0.41%) |
Jul 19, 2013 | 24.07 | 24.33 | 24.02 | 24.30 | 1,886,926 | +0.17(+0.70%) |
Jul 18, 2013 | 24.06 | 24.17 | 24.02 | 24.13 | 3,353,466 | +0.13(+0.54%) |
Jul 17, 2013 | 23.99 | 24.11 | 23.84 | 24.00 | 1,985,883 | +0.12(+0.50%) |
Jul 16, 2013 | 24.08 | 24.31 | 23.84 | 23.88 | 1,862,459 | -0.16(-0.67%) |
Jul 15, 2013 | 24.05 | 24.11 | 23.86 | 24.04 | 1,205,385 | -0.03(-0.12%) |
Jul 12, 2013 | 23.94 | 24.16 | 23.71 | 24.07 | 2,081,998 | +0.12(+0.50%) |
Jul 11, 2013 | 23.82 | 23.98 | 23.53 | 23.95 | 1,753,691 | +0.52(+2.22%) |
Jul 10, 2013 | 23.47 | 23.60 | 23.24 | 23.43 | 1,357,423 | -0.08(-0.34%) |
Jul 09, 2013 | 23.36 | 23.79 | 23.35 | 23.51 | 1,418,885 | +0.22(+0.94%) |
Jul 08, 2013 | 23.53 | 23.62 | 23.24 | 23.29 | 2,198,762 | -0.14(-0.60%) |
Jul 05, 2013 | 23.53 | 23.65 | 23.08 | 23.43 | 1,781,789 | +0.09(+0.39%) |
Jul 03, 2013 | 23.05 | 23.41 | 22.91 | 23.34 | 787,555 | +0.14(+0.60%) |
Jul 02, 2013 | 23.29 | 23.62 | 23.03 | 23.20 | 2,075,262 | -0.10(-0.43%) |
Jul 01, 2013 | 23.55 | 23.57 | 23.04 | 23.30 | 3,799,052 | -0.06(-0.26%) |
Jun 28, 2013 | 23.09 | 23.45 | 22.92 | 23.36 | 5,080,624 | +0.78(+3.45%) |
Jun 26, 2013 | 22.23 | 22.89 | 22.18 | 22.58 | 3,656,657 | +0.59(+2.68%) |
Jun 25, 2013 | 21.72 | 22.11 | 21.50 | 21.99 | 2,412,296 | +0.54(+2.52%) |
Jun 24, 2013 | 21.24 | 21.94 | 20.71 | 21.45 | 5,147,478 | -0.05(-0.23%) |
Jun 21, 2013 | 21.85 | 21.86 | 21.02 | 21.50 | 5,297,023 | -0.11(-0.51%) |
Jun 20, 2013 | 22.03 | 22.03 | 21.34 | 21.61 | 5,796,258 | -0.67(-3.01%) |
Jun 19, 2013 | 23.05 | 23.11 | 22.07 | 22.28 | 4,802,032 | -0.77(-3.34%) |
Jun 18, 2013 | 22.89 | 23.27 | 22.64 | 23.05 | 2,783,795 | +0.24(+1.05%) |
Jun 17, 2013 | 22.87 | 22.97 | 22.63 | 22.81 | 2,042,644 | +0.14(+0.62%) |
Jun 14, 2013 | 22.90 | 23.31 | 22.61 | 22.67 | 1,768,793 | -0.25(-1.09%) |
Jun 13, 2013 | 22.51 | 22.98 | 22.42 | 22.92 | 2,983,102 | +0.36(+1.60%) |
Jun 12, 2013 | 23.08 | 23.12 | 22.47 | 22.56 | 2,971,108 | -0.34(-1.48%) |
Jun 11, 2013 | 22.88 | 23.11 | 22.65 | 22.90 | 1,691,413 | -0.30(-1.29%) |
Jun 10, 2013 | 23.50 | 23.56 | 23.07 | 23.20 | 1,646,555 | -0.24(-1.02%) |
Jun 07, 2013 | 23.37 | 23.49 | 23.08 | 23.44 | 1,765,364 | +0.27(+1.17%) |
Jun 06, 2013 | 22.48 | 23.18 | 22.34 | 23.17 | 3,334,428 | +0.66(+2.93%) |
Jun 05, 2013 | 22.96 | 23.19 | 22.41 | 22.51 | 3,208,892 | -0.54(-2.34%) |
Jun 04, 2013 | 23.20 | 23.38 | 22.86 | 23.05 | 2,695,421 | -0.16(-0.69%) |
Jun 03, 2013 | 23.24 | 23.43 | 22.71 | 23.21 | 3,234,874 | +0.03(+0.13%) |
May 31, 2013 | 23.32 | 23.60 | 23.18 | 23.18 | 2,964,071 | -0.23(-0.98%) |
May 30, 2013 | 23.44 | 23.66 | 23.27 | 23.41 | 1,574,292 | +0.02(+0.09%) |
May 29, 2013 | 23.49 | 23.60 | 22.97 | 23.39 | 2,719,724 | -0.35(-1.47%) |
May 28, 2013 | 23.82 | 24.07 | 23.45 | 23.74 | 3,497,204 | +0.35(+1.50%) |
May 24, 2013 | 23.74 | 23.75 | 23.29 | 23.39 | 2,082,615 | -0.50(-2.09%) |
May 23, 2013 | 23.97 | 24.04 | 23.55 | 23.89 | 2,684,896 | -0.34(-1.40%) |
May 22, 2013 | 25.08 | 25.36 | 24.06 | 24.23 | 3,479,463 | -0.85(-3.39%) |
May 21, 2013 | 24.60 | 25.16 | 24.43 | 25.08 | 3,336,489 | +0.47(+1.91%) |
May 20, 2013 | 24.71 | 24.94 | 24.60 | 24.61 | 2,274,748 | -0.17(-0.69%) |
May 17, 2013 | 24.79 | 24.95 | 24.52 | 24.78 | 1,870,508 | +0.06(+0.24%) |
May 16, 2013 | 25.08 | 25.20 | 24.65 | 24.72 | 2,631,018 | -0.46(-1.83%) |
May 15, 2013 | 24.51 | 25.21 | 24.40 | 25.18 | 3,426,629 | +1.15(+4.79%) |
May 13, 2013 | 24.05 | 24.16 | 23.85 | 24.03 | 2,908,048 | -0.07(-0.29%) |
May 10, 2013 | 24.38 | 24.44 | 24.05 | 24.10 | 2,320,322 | -0.21(-0.86%) |
May 09, 2013 | 24.56 | 24.63 | 24.23 | 24.31 | 1,720,030 | -0.26(-1.06%) |
May 08, 2013 | 24.38 | 24.65 | 24.15 | 24.57 | 1,945,065 | +0.13(+0.53%) |
May 07, 2013 | 24.36 | 24.63 | 24.30 | 24.44 | 3,347,728 | +0.22(+0.91%) |
May 06, 2013 | 24.16 | 24.43 | 24.03 | 24.22 | 2,059,328 | +0.07(+0.29%) |
May 03, 2013 | 24.36 | 24.35 | 24.02 | 24.15 | 1,761,114 | +0.13(+0.54%) |
May 02, 2013 | 24.19 | 24.27 | 23.95 | 24.02 | 1,939,393 | -0.02(-0.08%) |