Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 24.64 | 24.89 | 24.52 | 24.60 | 1,591,522 | +0.13(+0.53%) |
Jul 30, 2013 | 24.58 | 24.58 | 24.11 | 24.47 | 1,543,686 | +0.01(+0.04%) |
Jul 29, 2013 | 24.66 | 24.73 | 24.14 | 24.46 | 2,233,450 | -0.32(-1.29%) |
Jul 26, 2013 | 24.80 | 24.91 | 24.40 | 24.78 | 1,836,897 | -0.02(-0.08%) |
Jul 25, 2013 | 25.81 | 25.99 | 24.51 | 24.80 | 6,124,857 | -1.68(-6.34%) |
Jul 24, 2013 | 26.94 | 27.07 | 26.12 | 26.48 | 2,648,108 | -0.41(-1.52%) |
Jul 23, 2013 | 27.20 | 27.27 | 26.70 | 26.89 | 1,786,316 | -0.20(-0.74%) |
Jul 22, 2013 | 27.76 | 27.69 | 27.02 | 27.09 | 1,794,426 | -0.60(-2.17%) |
Jul 19, 2013 | 27.16 | 27.76 | 26.70 | 27.69 | 2,442,339 | +0.62(+2.29%) |
Jul 18, 2013 | 26.78 | 27.38 | 26.66 | 27.07 | 2,518,232 | +0.45(+1.69%) |
Jul 17, 2013 | 26.26 | 26.90 | 26.24 | 26.62 | 2,578,426 | +0.46(+1.76%) |
Jul 16, 2013 | 25.75 | 26.24 | 25.60 | 26.16 | 2,674,181 | +0.45(+1.75%) |
Jul 15, 2013 | 25.69 | 25.85 | 25.53 | 25.71 | 1,164,802 | -0.04(-0.16%) |
Jul 12, 2013 | 25.38 | 25.75 | 25.26 | 25.75 | 1,416,977 | +0.28(+1.10%) |
Jul 11, 2013 | 25.53 | 25.79 | 25.16 | 25.47 | 1,833,991 | +0.27(+1.07%) |
Jul 10, 2013 | 25.00 | 25.39 | 24.91 | 25.20 | 1,795,042 | +0.20(+0.80%) |
Jul 09, 2013 | 25.01 | 25.10 | 24.83 | 25.00 | 1,604,013 | +0.14(+0.56%) |
Jul 08, 2013 | 24.63 | 25.06 | 24.52 | 24.86 | 1,737,337 | +0.35(+1.43%) |
Jul 05, 2013 | 24.03 | 24.52 | 23.56 | 24.51 | 1,053,258 | +0.58(+2.42%) |
Jul 03, 2013 | 24.09 | 24.09 | 23.56 | 23.93 | 1,345,231 | -0.17(-0.71%) |
Jul 02, 2013 | 24.10 | 24.54 | 23.95 | 24.10 | 1,370,034 | -0.06(-0.25%) |
Jul 01, 2013 | 24.08 | 24.42 | 23.86 | 24.16 | 1,322,883 | +0.27(+1.13%) |
Jun 28, 2013 | 23.97 | 24.10 | 23.77 | 23.89 | 1,472,208 | -0.26(-1.08%) |
Jun 27, 2013 | 24.33 | 24.51 | 24.09 | 24.15 | 1,421,133 | +0.02(+0.08%) |
Jun 26, 2013 | 24.21 | 24.43 | 23.94 | 24.13 | 1,545,888 | +0.07(+0.29%) |
Jun 25, 2013 | 23.68 | 24.17 | 23.57 | 24.06 | 2,281,415 | +0.64(+2.73%) |
Jun 24, 2013 | 23.21 | 23.72 | 22.74 | 23.42 | 2,241,558 | -0.14(-0.59%) |
Jun 21, 2013 | 23.40 | 23.61 | 22.98 | 23.56 | 2,671,007 | +0.31(+1.33%) |
Jun 20, 2013 | 24.06 | 24.06 | 23.09 | 23.25 | 2,936,607 | -1.18(-4.83%) |
Jun 19, 2013 | 23.98 | 24.64 | 23.98 | 24.43 | 3,527,221 | +0.49(+2.05%) |
Jun 18, 2013 | 23.22 | 24.05 | 23.13 | 23.94 | 2,779,697 | +0.93(+4.04%) |
Jun 17, 2013 | 22.71 | 23.19 | 22.70 | 23.01 | 1,309,639 | +0.51(+2.27%) |
Jun 14, 2013 | 22.96 | 22.96 | 22.42 | 22.50 | 1,137,992 | -0.33(-1.45%) |
Jun 13, 2013 | 22.31 | 22.86 | 22.15 | 22.83 | 1,458,913 | +0.46(+2.06%) |
Jun 12, 2013 | 23.05 | 23.17 | 22.26 | 22.37 | 1,703,886 | -0.41(-1.80%) |
Jun 11, 2013 | 23.32 | 23.34 | 22.72 | 22.78 | 1,318,477 | -0.83(-3.52%) |
Jun 10, 2013 | 23.57 | 23.69 | 23.31 | 23.61 | 984,162 | +0.07(+0.30%) |
Jun 07, 2013 | 23.09 | 23.68 | 22.99 | 23.54 | 1,374,753 | +0.57(+2.48%) |
Jun 06, 2013 | 23.29 | 23.46 | 22.77 | 22.97 | 1,884,868 | -0.32(-1.37%) |
Jun 05, 2013 | 23.75 | 23.84 | 23.28 | 23.29 | 1,953,441 | -0.46(-1.94%) |
Jun 04, 2013 | 23.81 | 24.00 | 23.37 | 23.75 | 3,355,562 | -0.18(-0.75%) |
Jun 03, 2013 | 23.91 | 24.48 | 23.69 | 23.93 | 2,404,731 | +0.14(+0.59%) |
May 31, 2013 | 24.76 | 24.80 | 23.70 | 23.79 | 8,281,695 | -1.10(-4.42%) |
May 30, 2013 | 24.89 | 25.07 | 24.51 | 24.89 | 1,936,856 | +0.00(+0.00%) |
May 29, 2013 | 24.76 | 25.20 | 24.53 | 24.89 | 2,048,511 | +0.19(+0.77%) |
May 28, 2013 | 24.71 | 25.01 | 24.42 | 24.70 | 2,605,896 | +0.34(+1.40%) |
May 24, 2013 | 24.52 | 24.54 | 23.95 | 24.36 | 1,797,533 | -0.42(-1.69%) |
May 23, 2013 | 24.00 | 24.88 | 23.78 | 24.78 | 2,646,595 | +0.14(+0.57%) |
May 22, 2013 | 24.59 | 25.73 | 24.27 | 24.64 | 5,682,748 | -0.02(-0.08%) |
May 21, 2013 | 24.13 | 24.85 | 24.11 | 24.66 | 2,400,506 | +0.41(+1.69%) |
May 20, 2013 | 23.61 | 24.26 | 23.56 | 24.25 | 2,005,729 | +0.67(+2.84%) |
May 17, 2013 | 23.39 | 23.70 | 23.35 | 23.58 | 1,908,789 | +0.28(+1.20%) |
May 16, 2013 | 23.74 | 23.86 | 23.25 | 23.30 | 1,913,409 | -0.49(-2.06%) |
May 15, 2013 | 23.60 | 23.79 | 23.36 | 23.79 | 2,298,266 | +0.49(+2.10%) |
May 13, 2013 | 23.52 | 23.64 | 23.11 | 23.30 | 2,347,675 | -0.35(-1.48%) |
May 10, 2013 | 22.44 | 23.68 | 22.30 | 23.65 | 2,368,191 | +1.08(+4.79%) |
May 09, 2013 | 22.83 | 22.96 | 22.44 | 22.57 | 2,628,515 | -0.31(-1.35%) |
May 08, 2013 | 23.09 | 23.35 | 22.58 | 22.88 | 2,782,443 | -0.26(-1.12%) |
May 07, 2013 | 22.99 | 23.36 | 22.77 | 23.14 | 1,989,919 | +0.23(+1.00%) |
May 06, 2013 | 22.86 | 23.11 | 22.77 | 22.91 | 1,524,995 | +0.13(+0.57%) |
May 03, 2013 | 22.31 | 22.91 | 22.07 | 22.78 | 2,609,389 | +0.71(+3.22%) |
May 02, 2013 | 21.77 | 22.27 | 21.56 | 22.07 | 2,925,621 | +0.36(+1.66%) |