Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 22.82 | 23.04 | 22.33 | 22.99 | 454,587 | +0.32(+1.40%) |
Jul 30, 2013 | 22.48 | 22.88 | 22.23 | 22.67 | 747,121 | -0.21(-0.94%) |
Jul 29, 2013 | 23.13 | 23.13 | 22.48 | 22.88 | 1,128,279 | -0.32(-1.37%) |
Jul 26, 2013 | 22.62 | 23.20 | 22.59 | 23.20 | 504,781 | +0.29(+1.28%) |
Jul 25, 2013 | 22.71 | 23.25 | 22.58 | 22.91 | 733,056 | -0.01(-0.04%) |
Jul 24, 2013 | 23.11 | 23.18 | 22.47 | 22.92 | 667,238 | -0.03(-0.11%) |
Jul 23, 2013 | 22.90 | 23.27 | 22.77 | 22.94 | 815,599 | -0.16(-0.71%) |
Jul 22, 2013 | 23.11 | 23.25 | 22.46 | 23.11 | 1,214,870 | +0.62(+2.75%) |
Jul 19, 2013 | 22.31 | 22.74 | 22.07 | 22.49 | 673,354 | +0.21(+0.93%) |
Jul 18, 2013 | 21.18 | 22.71 | 21.08 | 22.28 | 1,490,839 | +1.24(+5.89%) |
Jul 17, 2013 | 21.34 | 21.65 | 21.01 | 21.04 | 560,725 | -0.15(-0.73%) |
Jul 16, 2013 | 21.66 | 21.88 | 20.87 | 21.20 | 1,528,449 | -0.51(-2.34%) |
Jul 15, 2013 | 21.57 | 21.98 | 21.38 | 21.70 | 929,049 | +0.21(+0.96%) |
Jul 12, 2013 | 21.30 | 21.58 | 21.15 | 21.50 | 680,216 | +0.20(+0.93%) |
Jul 11, 2013 | 20.86 | 21.35 | 20.74 | 21.30 | 750,851 | +0.81(+3.95%) |
Jul 10, 2013 | 20.63 | 20.90 | 20.12 | 20.49 | 1,039,144 | -0.16(-0.79%) |
Jul 09, 2013 | 20.80 | 21.05 | 20.41 | 20.65 | 1,291,116 | -0.06(-0.29%) |
Jul 08, 2013 | 20.22 | 21.08 | 20.22 | 20.71 | 1,097,654 | +0.46(+2.25%) |
Jul 05, 2013 | 20.00 | 20.40 | 19.45 | 20.26 | 561,590 | +0.46(+2.35%) |
Jul 03, 2013 | 19.82 | 20.02 | 19.47 | 19.79 | 566,447 | -0.25(-1.24%) |
Jul 02, 2013 | 20.29 | 20.51 | 19.84 | 20.04 | 746,697 | -0.29(-1.44%) |
Jul 01, 2013 | 20.90 | 21.07 | 20.30 | 20.34 | 444,832 | -0.40(-1.91%) |
Jun 28, 2013 | 20.14 | 20.90 | 19.96 | 20.73 | 1,385,894 | +1.16(+5.93%) |
Jun 26, 2013 | 19.45 | 19.91 | 19.30 | 19.57 | 1,336,410 | +0.34(+1.79%) |
Jun 25, 2013 | 18.72 | 20.13 | 18.69 | 19.23 | 2,287,993 | +0.51(+2.71%) |
Jun 24, 2013 | 19.17 | 19.23 | 17.94 | 18.72 | 3,276,112 | -0.78(-4.01%) |
Jun 21, 2013 | 20.04 | 20.13 | 19.26 | 19.50 | 839,986 | -0.43(-2.16%) |
Jun 20, 2013 | 20.40 | 20.49 | 19.40 | 19.93 | 1,671,978 | -0.83(-4.02%) |
Jun 19, 2013 | 20.83 | 21.15 | 20.64 | 20.77 | 844,740 | -0.06(-0.29%) |
Jun 18, 2013 | 20.65 | 20.84 | 20.32 | 20.83 | 831,877 | +0.18(+0.87%) |
Jun 17, 2013 | 20.43 | 21.06 | 20.43 | 20.65 | 715,016 | +0.26(+1.27%) |
Jun 14, 2013 | 20.67 | 20.72 | 20.03 | 20.39 | 658,873 | -0.28(-1.37%) |
Jun 13, 2013 | 20.32 | 20.95 | 20.25 | 20.67 | 867,748 | +0.21(+1.01%) |
Jun 12, 2013 | 20.94 | 21.29 | 19.98 | 20.47 | 1,091,781 | +0.23(+1.15%) |
Jun 11, 2013 | 20.56 | 20.87 | 20.14 | 20.23 | 778,680 | -0.75(-3.57%) |
Jun 10, 2013 | 20.92 | 21.22 | 20.56 | 20.98 | 1,205,788 | +0.31(+1.50%) |
Jun 07, 2013 | 20.63 | 21.22 | 20.20 | 20.67 | 1,505,157 | +0.33(+1.61%) |
Jun 06, 2013 | 19.44 | 20.43 | 19.31 | 20.34 | 1,363,270 | +0.87(+4.46%) |
Jun 05, 2013 | 19.80 | 19.96 | 19.30 | 19.48 | 1,394,690 | -0.49(-2.46%) |
Jun 04, 2013 | 20.09 | 20.49 | 19.63 | 19.97 | 1,709,274 | -0.12(-0.60%) |
Jun 03, 2013 | 20.73 | 21.27 | 19.85 | 20.09 | 1,627,135 | -0.60(-2.91%) |
May 31, 2013 | 21.00 | 21.29 | 20.65 | 20.69 | 933,846 | -0.59(-2.79%) |
May 30, 2013 | 21.13 | 21.45 | 20.53 | 21.28 | 2,022,152 | +0.49(+2.36%) |
May 29, 2013 | 20.86 | 21.14 | 20.21 | 20.79 | 1,460,767 | -0.40(-1.91%) |
May 28, 2013 | 21.94 | 22.41 | 21.16 | 21.20 | 1,845,167 | -0.34(-1.60%) |
May 24, 2013 | 20.56 | 21.58 | 20.44 | 21.54 | 1,492,556 | +0.96(+4.68%) |
May 23, 2013 | 21.08 | 21.12 | 20.07 | 20.58 | 3,364,146 | -1.04(-4.81%) |
May 22, 2013 | 22.65 | 22.86 | 21.19 | 21.62 | 2,348,058 | -1.03(-4.56%) |
May 21, 2013 | 22.58 | 23.29 | 22.48 | 22.65 | 1,391,891 | +0.11(+0.50%) |
May 20, 2013 | 23.05 | 23.13 | 22.47 | 22.54 | 3,090,731 | -0.98(-4.17%) |
May 17, 2013 | 23.02 | 23.64 | 22.80 | 23.52 | 1,390,198 | +0.57(+2.47%) |
May 16, 2013 | 22.65 | 23.05 | 22.27 | 22.95 | 2,066,613 | +0.32(+1.41%) |
May 15, 2013 | 22.02 | 22.71 | 21.63 | 22.63 | 2,959,864 | +1.13(+5.24%) |
May 13, 2013 | 21.42 | 21.63 | 21.35 | 21.51 | 7,351,235 | +0.13(+0.60%) |
May 10, 2013 | 21.28 | 21.55 | 21.09 | 21.38 | 19,306,534 | -0.63(-2.85%) |
May 09, 2013 | 23.11 | 23.11 | 21.91 | 22.01 | 2,058,417 | -1.18(-5.08%) |
May 08, 2013 | 22.80 | 23.40 | 22.45 | 23.18 | 1,210,355 | -0.16(-0.70%) |
May 07, 2013 | 23.48 | 23.66 | 23.03 | 23.35 | 1,282,671 | +0.55(+2.42%) |
May 06, 2013 | 23.85 | 24.21 | 22.73 | 22.80 | 1,798,931 | -0.08(-0.34%) |
May 03, 2013 | 22.93 | 23.18 | 22.58 | 22.87 | 794,227 | +0.29(+1.29%) |
May 02, 2013 | 22.60 | 22.83 | 22.33 | 22.58 | 385,269 | +0.34(+1.55%) |