Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 23.43 | 23.43 | 22.23 | 22.86 | 1,600,261 | -0.60(-2.58%) |
Jul 30, 2013 | 23.80 | 23.86 | 23.25 | 23.46 | 1,003,814 | -0.33(-1.38%) |
Jul 29, 2013 | 23.91 | 24.13 | 23.67 | 23.79 | 892,200 | -0.19(-0.78%) |
Jul 26, 2013 | 23.67 | 24.02 | 23.65 | 23.98 | 1,590,571 | +0.19(+0.78%) |
Jul 25, 2013 | 23.56 | 23.85 | 23.17 | 23.79 | 1,889,070 | +0.18(+0.75%) |
Jul 24, 2013 | 23.83 | 24.05 | 23.25 | 23.61 | 2,334,311 | -0.13(-0.56%) |
Jul 23, 2013 | 23.82 | 23.92 | 23.59 | 23.75 | 464,798 | -0.04(-0.15%) |
Jul 22, 2013 | 23.66 | 23.81 | 23.55 | 23.78 | 365,462 | +0.19(+0.79%) |
Jul 19, 2013 | 23.79 | 23.79 | 23.59 | 23.59 | 523,687 | -0.26(-1.08%) |
Jul 18, 2013 | 23.75 | 23.90 | 23.70 | 23.85 | 413,695 | +0.18(+0.75%) |
Jul 17, 2013 | 23.83 | 23.96 | 23.64 | 23.67 | 546,040 | -0.15(-0.63%) |
Jul 16, 2013 | 23.91 | 23.97 | 23.68 | 23.83 | 2,788,629 | -0.31(-1.29%) |
Jul 15, 2013 | 23.99 | 24.23 | 23.84 | 24.14 | 685,679 | +0.12(+0.48%) |
Jul 12, 2013 | 24.18 | 24.24 | 23.87 | 24.02 | 451,714 | -0.22(-0.92%) |
Jul 11, 2013 | 23.74 | 24.33 | 23.74 | 24.24 | 866,880 | +0.77(+3.30%) |
Jul 10, 2013 | 23.42 | 23.50 | 23.05 | 23.47 | 634,861 | -0.03(-0.11%) |
Jul 09, 2013 | 22.91 | 23.55 | 22.87 | 23.50 | 841,154 | +0.62(+2.72%) |
Jul 08, 2013 | 22.69 | 23.03 | 22.68 | 22.87 | 553,704 | +0.20(+0.86%) |
Jul 05, 2013 | 23.10 | 23.10 | 22.06 | 22.68 | 522,461 | -0.11(-0.47%) |
Jul 03, 2013 | 22.70 | 22.88 | 22.49 | 22.79 | 422,055 | -0.05(-0.23%) |
Jul 02, 2013 | 22.51 | 23.06 | 22.51 | 22.84 | 1,007,390 | +0.26(+1.14%) |
Jul 01, 2013 | 22.74 | 22.79 | 22.42 | 22.58 | 736,418 | -0.09(-0.39%) |
Jun 28, 2013 | 22.69 | 22.89 | 22.43 | 22.67 | 1,688,759 | -0.08(-0.35%) |
Jun 27, 2013 | 22.54 | 22.83 | 22.40 | 22.75 | 777,288 | +0.35(+1.55%) |
Jun 26, 2013 | 22.04 | 22.46 | 22.04 | 22.40 | 880,544 | +0.47(+2.15%) |
Jun 25, 2013 | 21.68 | 22.07 | 21.34 | 21.93 | 675,788 | +0.40(+1.86%) |
Jun 24, 2013 | 21.14 | 21.85 | 20.80 | 21.53 | 1,248,070 | +0.13(+0.62%) |
Jun 21, 2013 | 21.20 | 21.57 | 20.94 | 21.40 | 1,826,737 | +0.25(+1.18%) |
Jun 20, 2013 | 21.81 | 21.81 | 20.94 | 21.15 | 798,147 | -0.83(-3.76%) |
Jun 19, 2013 | 22.84 | 22.94 | 21.88 | 21.98 | 444,102 | -0.92(-4.00%) |
Jun 18, 2013 | 22.79 | 23.06 | 22.51 | 22.89 | 722,273 | +0.12(+0.51%) |
Jun 17, 2013 | 22.87 | 23.03 | 22.59 | 22.78 | 630,389 | +0.04(+0.20%) |
Jun 14, 2013 | 22.63 | 23.05 | 22.45 | 22.73 | 694,338 | +0.09(+0.39%) |
Jun 13, 2013 | 22.24 | 22.75 | 22.08 | 22.64 | 631,569 | +0.33(+1.47%) |
Jun 12, 2013 | 22.86 | 22.86 | 22.25 | 22.31 | 480,495 | -0.42(-1.84%) |
Jun 11, 2013 | 22.87 | 22.96 | 22.43 | 22.73 | 883,622 | -0.33(-1.43%) |
Jun 10, 2013 | 23.40 | 23.40 | 22.85 | 23.06 | 576,170 | -0.25(-1.07%) |
Jun 07, 2013 | 23.83 | 23.83 | 23.02 | 23.31 | 653,270 | -0.44(-1.83%) |
Jun 06, 2013 | 23.14 | 23.75 | 23.05 | 23.75 | 561,517 | +0.48(+2.06%) |
Jun 05, 2013 | 23.54 | 23.67 | 23.11 | 23.27 | 602,507 | -0.33(-1.39%) |
Jun 04, 2013 | 23.99 | 24.07 | 23.59 | 23.59 | 690,219 | -0.36(-1.52%) |
Jun 03, 2013 | 23.72 | 24.02 | 23.38 | 23.96 | 1,228,866 | +0.30(+1.28%) |
May 31, 2013 | 23.57 | 23.86 | 23.46 | 23.66 | 985,956 | -0.01(-0.04%) |
May 30, 2013 | 23.40 | 23.86 | 23.34 | 23.67 | 1,177,738 | +0.28(+1.18%) |
May 29, 2013 | 23.80 | 23.89 | 22.95 | 23.39 | 973,426 | -0.65(-2.70%) |
May 28, 2013 | 24.37 | 24.55 | 23.83 | 24.04 | 1,349,970 | -0.17(-0.70%) |
May 24, 2013 | 24.53 | 24.56 | 23.84 | 24.21 | 1,205,614 | -0.41(-1.66%) |
May 23, 2013 | 25.16 | 25.19 | 24.47 | 24.62 | 1,099,000 | -0.76(-3.01%) |
May 22, 2013 | 26.40 | 26.54 | 25.02 | 25.38 | 2,518,959 | -1.02(-3.87%) |
May 21, 2013 | 26.60 | 26.88 | 26.37 | 26.40 | 4,183,718 | -0.28(-1.03%) |
May 20, 2013 | 26.80 | 27.09 | 26.64 | 26.68 | 790,695 | -0.20(-0.73%) |
May 17, 2013 | 26.85 | 26.95 | 26.66 | 26.87 | 759,824 | +0.13(+0.50%) |
May 16, 2013 | 26.63 | 26.79 | 26.63 | 26.74 | 914,328 | +0.04(+0.17%) |
May 15, 2013 | 26.25 | 26.72 | 26.18 | 26.70 | 945,262 | +0.53(+2.04%) |
May 13, 2013 | 26.20 | 26.28 | 26.06 | 26.16 | 530,042 | +0.01(+0.03%) |
May 10, 2013 | 26.28 | 26.41 | 26.06 | 26.15 | 727,796 | -0.06(-0.23%) |
May 09, 2013 | 26.67 | 26.73 | 26.15 | 26.22 | 814,633 | -0.44(-1.65%) |
May 08, 2013 | 26.84 | 26.86 | 26.45 | 26.66 | 508,040 | -0.20(-0.75%) |
May 07, 2013 | 26.74 | 26.92 | 26.71 | 26.86 | 469,093 | +0.11(+0.43%) |
May 06, 2013 | 26.57 | 26.81 | 26.50 | 26.74 | 395,174 | +0.11(+0.40%) |
May 03, 2013 | 26.42 | 26.79 | 26.57 | 26.64 | 444,421 | +0.03(+0.10%) |
May 02, 2013 | 26.07 | 26.66 | 26.00 | 26.61 | 540,665 | +0.55(+2.09%) |