Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 25.09 | 25.37 | 24.80 | 24.80 | 1,708,768 | -0.29(-1.17%) |
Jul 30, 2013 | 24.32 | 25.17 | 24.27 | 25.09 | 1,727,763 | +0.72(+2.97%) |
Jul 29, 2013 | 25.23 | 25.23 | 24.30 | 24.37 | 1,801,439 | -1.05(-4.12%) |
Jul 26, 2013 | 24.83 | 25.45 | 24.55 | 25.42 | 3,053,855 | +0.53(+2.12%) |
Jul 25, 2013 | 25.05 | 26.12 | 24.80 | 24.89 | 6,211,654 | +1.34(+5.69%) |
Jul 24, 2013 | 23.46 | 23.67 | 23.30 | 23.55 | 2,059,639 | +0.26(+1.13%) |
Jul 23, 2013 | 23.39 | 23.44 | 23.16 | 23.28 | 579,526 | +0.04(+0.17%) |
Jul 22, 2013 | 23.28 | 23.41 | 22.98 | 23.24 | 1,090,803 | -0.17(-0.71%) |
Jul 19, 2013 | 23.00 | 23.43 | 22.85 | 23.41 | 1,689,622 | +0.42(+1.83%) |
Jul 18, 2013 | 22.65 | 23.15 | 22.65 | 22.99 | 955,086 | +0.38(+1.69%) |
Jul 17, 2013 | 22.45 | 22.75 | 22.30 | 22.61 | 893,285 | +0.23(+1.01%) |
Jul 16, 2013 | 22.54 | 22.57 | 22.15 | 22.38 | 680,861 | -0.16(-0.69%) |
Jul 15, 2013 | 22.22 | 22.69 | 22.22 | 22.54 | 807,962 | +0.43(+1.95%) |
Jul 12, 2013 | 22.57 | 22.82 | 21.56 | 22.11 | 2,644,116 | -0.51(-2.25%) |
Jul 11, 2013 | 22.54 | 22.69 | 22.46 | 22.62 | 774,659 | +0.36(+1.63%) |
Jul 10, 2013 | 22.00 | 22.31 | 21.96 | 22.26 | 668,836 | +0.25(+1.16%) |
Jul 09, 2013 | 21.93 | 22.32 | 21.86 | 22.00 | 651,789 | +0.23(+1.03%) |
Jul 08, 2013 | 21.60 | 21.95 | 21.47 | 21.78 | 560,501 | +0.35(+1.64%) |
Jul 05, 2013 | 21.25 | 21.43 | 21.19 | 21.43 | 774,928 | +0.23(+1.11%) |
Jul 03, 2013 | 21.08 | 21.27 | 21.05 | 21.19 | 1,205,136 | -0.04(-0.18%) |
Jul 02, 2013 | 21.32 | 21.63 | 21.07 | 21.23 | 1,228,620 | -0.12(-0.55%) |
Jul 01, 2013 | 21.09 | 21.46 | 21.08 | 21.35 | 832,729 | +0.34(+1.63%) |
Jun 28, 2013 | 21.37 | 21.46 | 20.99 | 21.01 | 1,414,053 | -0.42(-1.96%) |
Jun 27, 2013 | 21.02 | 21.53 | 20.87 | 21.43 | 1,277,201 | +0.60(+2.86%) |
Jun 26, 2013 | 20.66 | 20.96 | 20.57 | 20.83 | 1,008,599 | +0.36(+1.77%) |
Jun 25, 2013 | 20.62 | 20.68 | 20.29 | 20.47 | 664,988 | +0.09(+0.43%) |
Jun 24, 2013 | 20.55 | 20.57 | 20.29 | 20.38 | 1,111,146 | -0.37(-1.79%) |
Jun 21, 2013 | 20.86 | 20.93 | 20.61 | 20.75 | 774,412 | -0.03(-0.14%) |
Jun 20, 2013 | 20.81 | 21.01 | 20.55 | 20.78 | 868,348 | -0.31(-1.48%) |
Jun 19, 2013 | 21.23 | 21.38 | 21.07 | 21.09 | 852,469 | -0.14(-0.64%) |
Jun 18, 2013 | 20.96 | 21.33 | 20.94 | 21.23 | 950,017 | +0.31(+1.50%) |
Jun 17, 2013 | 20.91 | 21.04 | 20.76 | 20.92 | 871,623 | +0.25(+1.23%) |
Jun 14, 2013 | 20.87 | 21.01 | 20.57 | 20.66 | 1,323,498 | -0.25(-1.22%) |
Jun 13, 2013 | 20.71 | 21.00 | 20.66 | 20.92 | 1,302,998 | +0.04(+0.19%) |
Jun 12, 2013 | 21.44 | 21.44 | 20.79 | 20.88 | 665,884 | -0.35(-1.66%) |
Jun 11, 2013 | 21.15 | 21.47 | 21.04 | 21.23 | 1,464,861 | -0.17(-0.78%) |
Jun 10, 2013 | 21.51 | 21.52 | 21.20 | 21.40 | 1,147,255 | +0.08(+0.37%) |
Jun 07, 2013 | 21.24 | 21.45 | 21.19 | 21.32 | 2,414,496 | +0.19(+0.88%) |
Jun 06, 2013 | 21.00 | 21.23 | 20.86 | 21.13 | 1,317,483 | +0.16(+0.75%) |
Jun 05, 2013 | 21.13 | 21.13 | 20.95 | 20.98 | 759,523 | -0.25(-1.20%) |
Jun 04, 2013 | 21.45 | 21.65 | 21.06 | 21.23 | 737,419 | -0.22(-1.00%) |
Jun 03, 2013 | 21.14 | 21.45 | 20.95 | 21.45 | 925,818 | +0.31(+1.48%) |
May 31, 2013 | 21.32 | 21.52 | 21.12 | 21.13 | 792,976 | -0.30(-1.41%) |
May 30, 2013 | 21.50 | 21.61 | 21.41 | 21.44 | 1,069,656 | +0.00(+0.00%) |
May 29, 2013 | 21.31 | 21.63 | 21.14 | 21.44 | 785,766 | +0.02(+0.09%) |
May 28, 2013 | 21.59 | 21.71 | 21.36 | 21.42 | 1,090,325 | +0.22(+1.06%) |
May 24, 2013 | 20.94 | 21.20 | 20.76 | 21.19 | 1,238,129 | +0.15(+0.70%) |
May 23, 2013 | 20.47 | 21.06 | 20.44 | 21.04 | 1,216,877 | +0.36(+1.75%) |
May 22, 2013 | 21.14 | 21.19 | 20.67 | 20.68 | 1,661,095 | -0.47(-2.22%) |
May 21, 2013 | 21.31 | 21.44 | 21.15 | 21.15 | 1,573,153 | -0.09(-0.41%) |
May 20, 2013 | 21.36 | 21.51 | 21.19 | 21.24 | 2,127,466 | -0.21(-0.96%) |
May 17, 2013 | 21.38 | 21.72 | 21.25 | 21.45 | 1,287,315 | +0.27(+1.29%) |
May 16, 2013 | 21.42 | 21.60 | 21.10 | 21.17 | 969,025 | -0.14(-0.64%) |
May 15, 2013 | 20.83 | 21.33 | 20.79 | 21.31 | 1,078,427 | +0.69(+3.37%) |
May 13, 2013 | 20.69 | 20.77 | 20.52 | 20.61 | 1,208,922 | -0.02(-0.09%) |
May 10, 2013 | 20.54 | 20.64 | 20.48 | 20.63 | 2,202,798 | +0.13(+0.62%) |
May 09, 2013 | 20.36 | 20.83 | 20.36 | 20.51 | 2,201,747 | +0.17(+0.82%) |
May 08, 2013 | 20.35 | 20.43 | 20.19 | 20.34 | 1,354,948 | -0.02(-0.10%) |
May 07, 2013 | 20.38 | 20.43 | 20.19 | 20.36 | 1,300,528 | +0.07(+0.34%) |
May 06, 2013 | 20.01 | 20.42 | 20.00 | 20.29 | 1,452,226 | +0.24(+1.22%) |
May 03, 2013 | 20.14 | 20.06 | 19.90 | 20.05 | 1,789,428 | +0.15(+0.74%) |
May 02, 2013 | 19.75 | 20.13 | 19.56 | 19.90 | 3,432,271 | +0.60(+3.09%) |