Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 23.73 | 24.12 | 23.71 | 23.93 | 936,628 | +0.29(+1.22%) |
Jul 30, 2013 | 23.68 | 23.71 | 23.28 | 23.64 | 1,843,204 | -1.09(-4.39%) |
Jul 29, 2013 | 24.85 | 25.00 | 24.71 | 24.73 | 790,537 | +0.10(+0.40%) |
Jul 26, 2013 | 24.67 | 24.77 | 24.26 | 24.63 | 809,547 | -0.36(-1.42%) |
Jul 25, 2013 | 24.79 | 25.01 | 24.75 | 24.98 | 660,675 | +0.24(+0.96%) |
Jul 24, 2013 | 24.82 | 24.93 | 24.64 | 24.75 | 638,314 | +0.01(+0.04%) |
Jul 23, 2013 | 24.94 | 25.17 | 24.66 | 24.74 | 829,940 | -0.04(-0.16%) |
Jul 22, 2013 | 24.70 | 24.90 | 24.51 | 24.78 | 988,863 | +0.23(+0.93%) |
Jul 19, 2013 | 24.36 | 24.63 | 24.21 | 24.55 | 878,007 | +0.41(+1.68%) |
Jul 18, 2013 | 23.93 | 24.49 | 23.92 | 24.14 | 1,660,667 | +0.28(+1.18%) |
Jul 17, 2013 | 23.92 | 23.95 | 23.70 | 23.86 | 1,124,230 | -0.38(-1.57%) |
Jul 16, 2013 | 24.19 | 24.28 | 23.93 | 24.24 | 961,066 | +0.02(+0.08%) |
Jul 15, 2013 | 23.86 | 24.27 | 23.86 | 24.22 | 558,113 | +0.18(+0.74%) |
Jul 12, 2013 | 23.94 | 24.11 | 23.83 | 24.04 | 1,008,281 | +0.23(+0.96%) |
Jul 11, 2013 | 23.60 | 23.85 | 23.45 | 23.82 | 1,164,901 | +0.43(+1.82%) |
Jul 10, 2013 | 23.33 | 23.64 | 23.30 | 23.39 | 1,027,797 | -0.13(-0.55%) |
Jul 09, 2013 | 23.51 | 23.75 | 23.48 | 23.52 | 1,342,017 | +0.36(+1.54%) |
Jul 08, 2013 | 23.35 | 23.50 | 23.05 | 23.16 | 1,517,308 | -0.53(-2.25%) |
Jul 05, 2013 | 23.91 | 24.02 | 23.44 | 23.70 | 1,745,300 | +0.53(+2.31%) |
Jul 03, 2013 | 23.08 | 23.27 | 23.03 | 23.16 | 795,648 | -0.25(-1.06%) |
Jul 02, 2013 | 23.90 | 24.16 | 23.30 | 23.41 | 1,063,887 | -0.65(-2.71%) |
Jul 01, 2013 | 23.93 | 24.40 | 23.90 | 24.06 | 1,434,508 | +0.87(+3.75%) |
Jun 28, 2013 | 23.16 | 23.30 | 22.80 | 23.19 | 1,179,992 | +0.33(+1.43%) |
Jun 27, 2013 | 22.57 | 22.98 | 22.54 | 22.87 | 1,087,421 | +0.40(+1.76%) |
Jun 26, 2013 | 22.59 | 22.60 | 22.28 | 22.47 | 1,577,488 | -0.93(-3.97%) |
Jun 25, 2013 | 23.21 | 23.65 | 23.13 | 23.40 | 1,321,893 | +0.60(+2.65%) |
Jun 24, 2013 | 23.28 | 23.29 | 22.39 | 22.80 | 2,177,669 | -0.68(-2.91%) |
Jun 21, 2013 | 23.58 | 23.72 | 23.15 | 23.48 | 1,930,428 | +0.23(+0.98%) |
Jun 20, 2013 | 24.09 | 24.09 | 23.00 | 23.25 | 1,731,432 | -1.05(-4.32%) |
Jun 19, 2013 | 24.68 | 24.77 | 24.30 | 24.30 | 981,600 | -0.71(-2.85%) |
Jun 18, 2013 | 25.12 | 25.24 | 24.98 | 25.01 | 830,735 | -0.40(-1.56%) |
Jun 17, 2013 | 25.44 | 25.61 | 25.34 | 25.41 | 1,396,987 | +0.32(+1.26%) |
Jun 14, 2013 | 25.48 | 25.54 | 25.05 | 25.09 | 1,348,985 | +0.26(+1.04%) |
Jun 13, 2013 | 24.51 | 24.90 | 24.30 | 24.84 | 850,440 | +0.13(+0.52%) |
Jun 12, 2013 | 25.14 | 25.21 | 24.61 | 24.71 | 1,059,706 | -0.06(-0.24%) |
Jun 11, 2013 | 25.06 | 25.06 | 24.49 | 24.77 | 2,247,035 | -0.79(-3.10%) |
Jun 10, 2013 | 25.60 | 25.83 | 25.31 | 25.56 | 2,020,311 | -0.60(-2.31%) |
Jun 07, 2013 | 26.48 | 26.48 | 25.94 | 26.16 | 1,637,147 | -0.83(-3.08%) |
Jun 06, 2013 | 26.62 | 27.00 | 26.53 | 26.99 | 884,350 | +0.40(+1.49%) |
Jun 05, 2013 | 26.90 | 27.01 | 26.47 | 26.60 | 966,704 | -0.36(-1.32%) |
Jun 04, 2013 | 26.91 | 27.27 | 26.81 | 26.95 | 854,411 | -0.29(-1.05%) |
Jun 03, 2013 | 27.17 | 27.51 | 26.77 | 27.24 | 1,352,505 | +0.10(+0.36%) |
May 31, 2013 | 27.59 | 27.65 | 27.14 | 27.14 | 1,408,813 | -1.23(-4.33%) |
May 30, 2013 | 27.99 | 28.55 | 27.95 | 28.37 | 2,280,191 | +0.34(+1.20%) |
May 29, 2013 | 27.46 | 28.24 | 27.46 | 28.03 | 3,308,625 | +1.46(+5.51%) |
May 28, 2013 | 26.19 | 26.93 | 26.17 | 26.57 | 2,384,862 | +1.24(+4.88%) |
May 24, 2013 | 25.73 | 25.73 | 25.08 | 25.33 | 2,302,315 | -0.76(-2.92%) |
May 23, 2013 | 25.98 | 26.32 | 25.56 | 26.09 | 882,178 | +0.07(+0.27%) |
May 22, 2013 | 26.17 | 26.51 | 25.95 | 26.02 | 1,389,904 | -0.37(-1.39%) |
May 21, 2013 | 26.45 | 26.52 | 26.15 | 26.39 | 1,996,887 | -1.05(-3.82%) |
May 20, 2013 | 27.30 | 27.60 | 27.30 | 27.44 | 994,858 | -0.14(-0.50%) |
May 17, 2013 | 27.21 | 27.69 | 27.19 | 27.58 | 646,764 | +0.34(+1.23%) |
May 16, 2013 | 27.32 | 27.61 | 27.18 | 27.24 | 692,629 | -0.38(-1.36%) |
May 15, 2013 | 27.58 | 27.79 | 27.43 | 27.62 | 1,083,815 | +1.05(+3.95%) |
May 13, 2013 | 26.90 | 26.90 | 26.37 | 26.57 | 1,302,135 | -1.09(-3.94%) |
May 10, 2013 | 27.63 | 27.79 | 27.39 | 27.66 | 905,543 | +0.40(+1.45%) |
May 09, 2013 | 27.22 | 27.62 | 27.13 | 27.26 | 847,555 | -0.32(-1.15%) |
May 08, 2013 | 27.21 | 27.67 | 27.21 | 27.58 | 841,179 | +0.39(+1.42%) |
May 07, 2013 | 27.14 | 27.45 | 27.00 | 27.19 | 628,208 | +0.36(+1.33%) |
May 06, 2013 | 26.45 | 26.95 | 26.45 | 26.83 | 1,446,337 | +0.48(+1.84%) |
May 03, 2013 | 26.22 | 26.89 | 26.15 | 26.35 | 1,667,760 | -0.54(-2.02%) |
May 02, 2013 | 27.04 | 27.21 | 26.87 | 26.89 | 2,029,004 | +0.11(+0.41%) |