Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 21.60 | 21.60 | 21.00 | 21.22 | 208,739 | -0.34(-1.58%) |
Jul 30, 2013 | 21.71 | 21.84 | 21.43 | 21.56 | 131,305 | -0.04(-0.18%) |
Jul 29, 2013 | 21.80 | 21.91 | 21.54 | 21.60 | 128,308 | -0.21(-0.98%) |
Jul 26, 2013 | 21.70 | 21.99 | 21.70 | 21.81 | 159,703 | +0.01(+0.03%) |
Jul 25, 2013 | 21.66 | 21.92 | 21.55 | 21.81 | 232,815 | +0.15(+0.68%) |
Jul 24, 2013 | 22.39 | 22.39 | 21.60 | 21.66 | 202,338 | -0.59(-2.66%) |
Jul 23, 2013 | 22.24 | 22.32 | 22.05 | 22.25 | 503,668 | +0.02(+0.07%) |
Jul 22, 2013 | 22.56 | 22.57 | 22.11 | 22.23 | 231,758 | -0.24(-1.07%) |
Jul 19, 2013 | 22.63 | 22.66 | 22.35 | 22.48 | 218,356 | -0.25(-1.10%) |
Jul 18, 2013 | 22.65 | 22.87 | 22.49 | 22.73 | 167,120 | +0.17(+0.78%) |
Jul 17, 2013 | 22.62 | 22.80 | 22.44 | 22.55 | 109,423 | +0.08(+0.34%) |
Jul 16, 2013 | 22.42 | 22.58 | 22.40 | 22.47 | 230,139 | -0.01(-0.02%) |
Jul 15, 2013 | 22.29 | 22.57 | 22.24 | 22.48 | 229,559 | +0.16(+0.73%) |
Jul 12, 2013 | 22.53 | 22.60 | 22.13 | 22.32 | 271,222 | -0.25(-1.11%) |
Jul 11, 2013 | 22.19 | 22.60 | 22.18 | 22.57 | 259,756 | +0.65(+2.94%) |
Jul 10, 2013 | 21.59 | 21.98 | 21.54 | 21.92 | 267,159 | +0.26(+1.19%) |
Jul 09, 2013 | 21.43 | 21.72 | 21.34 | 21.66 | 179,290 | +0.32(+1.51%) |
Jul 08, 2013 | 21.30 | 21.46 | 21.21 | 21.34 | 205,014 | +0.06(+0.28%) |
Jul 05, 2013 | 21.47 | 21.54 | 20.69 | 21.28 | 255,871 | +0.03(+0.13%) |
Jul 03, 2013 | 21.70 | 21.77 | 21.17 | 21.25 | 189,826 | -0.60(-2.75%) |
Jul 02, 2013 | 21.51 | 21.92 | 21.48 | 21.86 | 269,945 | +0.37(+1.70%) |
Jul 01, 2013 | 21.56 | 21.60 | 21.35 | 21.49 | 315,283 | +0.14(+0.67%) |
Jun 28, 2013 | 21.48 | 21.58 | 21.34 | 21.35 | 1,402,515 | -0.17(-0.81%) |
Jun 27, 2013 | 20.99 | 21.55 | 20.92 | 21.52 | 256,381 | +0.68(+3.25%) |
Jun 26, 2013 | 20.88 | 21.12 | 20.63 | 20.84 | 263,523 | +0.12(+0.58%) |
Jun 25, 2013 | 20.40 | 20.81 | 20.18 | 20.72 | 343,090 | +0.57(+2.82%) |
Jun 24, 2013 | 20.28 | 20.44 | 19.75 | 20.16 | 541,442 | -0.22(-1.07%) |
Jun 21, 2013 | 20.36 | 20.67 | 20.20 | 20.37 | 719,611 | +0.13(+0.62%) |
Jun 20, 2013 | 21.25 | 21.41 | 20.13 | 20.25 | 552,355 | -1.42(-6.56%) |
Jun 19, 2013 | 22.67 | 22.69 | 21.65 | 21.67 | 186,661 | -0.96(-4.25%) |
Jun 18, 2013 | 22.05 | 22.67 | 21.94 | 22.63 | 325,659 | +0.61(+2.77%) |
Jun 17, 2013 | 22.15 | 22.26 | 21.85 | 22.02 | 183,997 | +0.02(+0.10%) |
Jun 14, 2013 | 22.06 | 22.34 | 21.77 | 22.00 | 271,489 | -0.02(-0.10%) |
Jun 13, 2013 | 21.59 | 22.19 | 21.51 | 22.02 | 398,852 | +0.36(+1.68%) |
Jun 12, 2013 | 22.45 | 22.46 | 21.59 | 21.66 | 470,508 | -0.67(-3.00%) |
Jun 11, 2013 | 22.56 | 22.71 | 22.27 | 22.33 | 222,058 | -0.45(-1.98%) |
Jun 10, 2013 | 22.89 | 22.89 | 22.59 | 22.78 | 194,380 | -0.02(-0.10%) |
Jun 07, 2013 | 23.20 | 23.36 | 22.58 | 22.80 | 212,283 | -0.40(-1.71%) |
Jun 06, 2013 | 22.62 | 23.20 | 22.46 | 23.20 | 257,192 | +0.59(+2.63%) |
Jun 05, 2013 | 22.81 | 22.88 | 22.40 | 22.61 | 296,095 | -0.19(-0.84%) |
Jun 04, 2013 | 23.11 | 23.11 | 22.79 | 22.80 | 416,350 | -0.22(-0.95%) |
Jun 03, 2013 | 22.67 | 23.13 | 22.58 | 23.01 | 544,181 | +0.35(+1.56%) |
May 31, 2013 | 23.14 | 23.24 | 22.59 | 22.66 | 1,088,240 | -0.55(-2.37%) |
May 30, 2013 | 23.34 | 23.49 | 23.12 | 23.21 | 237,490 | -0.14(-0.58%) |
May 29, 2013 | 24.18 | 24.18 | 23.23 | 23.35 | 491,234 | -0.87(-3.60%) |
May 28, 2013 | 24.65 | 25.12 | 23.94 | 24.22 | 458,197 | -0.23(-0.96%) |
May 24, 2013 | 24.73 | 24.73 | 24.33 | 24.45 | 398,768 | -0.42(-1.71%) |
May 23, 2013 | 24.99 | 25.00 | 24.52 | 24.88 | 390,469 | -0.47(-1.85%) |
May 22, 2013 | 26.31 | 26.52 | 25.18 | 25.34 | 241,600 | -0.89(-3.38%) |
May 21, 2013 | 26.03 | 26.25 | 25.86 | 26.23 | 215,007 | +0.27(+1.06%) |
May 20, 2013 | 25.75 | 25.97 | 25.75 | 25.96 | 247,212 | +0.21(+0.82%) |
May 17, 2013 | 25.86 | 25.86 | 25.59 | 25.75 | 307,931 | +0.04(+0.15%) |
May 16, 2013 | 25.89 | 26.06 | 25.59 | 25.71 | 228,380 | -0.23(-0.90%) |
May 15, 2013 | 25.37 | 25.97 | 25.35 | 25.94 | 432,685 | +0.86(+3.42%) |
May 13, 2013 | 25.26 | 25.28 | 24.84 | 25.08 | 535,113 | -0.26(-1.03%) |
May 10, 2013 | 24.95 | 25.35 | 24.92 | 25.34 | 614,595 | +0.46(+1.83%) |
May 09, 2013 | 25.06 | 25.12 | 24.77 | 24.89 | 424,603 | -0.12(-0.50%) |
May 08, 2013 | 25.14 | 25.22 | 24.83 | 25.01 | 386,826 | -0.21(-0.84%) |
May 07, 2013 | 25.33 | 25.42 | 25.14 | 25.22 | 416,407 | +0.02(+0.09%) |
May 06, 2013 | 24.86 | 25.34 | 24.81 | 25.20 | 500,274 | +0.34(+1.38%) |
May 03, 2013 | 24.54 | 24.88 | 24.61 | 24.86 | 4,727,603 | -0.16(-0.65%) |
May 02, 2013 | 24.95 | 25.11 | 24.84 | 25.02 | 325,105 | +0.22(+0.90%) |