Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 22.82 | 23.03 | 22.33 | 22.98 | 454,683 | +0.32(+1.40%) |
Jul 30, 2013 | 22.47 | 22.88 | 22.22 | 22.66 | 747,278 | -0.21(-0.94%) |
Jul 29, 2013 | 23.13 | 23.13 | 22.47 | 22.88 | 1,128,516 | -0.32(-1.37%) |
Jul 26, 2013 | 22.62 | 23.20 | 22.59 | 23.20 | 504,887 | +0.29(+1.28%) |
Jul 25, 2013 | 22.71 | 23.24 | 22.58 | 22.90 | 733,210 | -0.01(-0.04%) |
Jul 24, 2013 | 23.11 | 23.18 | 22.46 | 22.91 | 667,378 | -0.03(-0.11%) |
Jul 23, 2013 | 22.89 | 23.26 | 22.77 | 22.94 | 815,770 | -0.16(-0.71%) |
Jul 22, 2013 | 23.10 | 23.25 | 22.46 | 23.10 | 1,215,125 | +0.62(+2.75%) |
Jul 19, 2013 | 22.31 | 22.73 | 22.07 | 22.48 | 673,495 | +0.21(+0.93%) |
Jul 18, 2013 | 21.17 | 22.71 | 21.07 | 22.28 | 1,491,152 | +1.24(+5.89%) |
Jul 17, 2013 | 21.34 | 21.65 | 21.00 | 21.04 | 560,843 | -0.15(-0.73%) |
Jul 16, 2013 | 21.66 | 21.87 | 20.87 | 21.19 | 1,528,770 | -0.51(-2.34%) |
Jul 15, 2013 | 21.56 | 21.98 | 21.37 | 21.70 | 929,245 | +0.21(+0.96%) |
Jul 12, 2013 | 21.30 | 21.58 | 21.15 | 21.49 | 680,359 | +0.20(+0.93%) |
Jul 11, 2013 | 20.86 | 21.35 | 20.74 | 21.30 | 751,009 | +0.81(+3.95%) |
Jul 10, 2013 | 20.62 | 20.89 | 20.12 | 20.49 | 1,039,362 | -0.16(-0.79%) |
Jul 09, 2013 | 20.80 | 21.05 | 20.41 | 20.65 | 1,291,387 | -0.06(-0.29%) |
Jul 08, 2013 | 20.21 | 21.07 | 20.21 | 20.71 | 1,097,884 | +0.46(+2.25%) |
Jul 05, 2013 | 20.00 | 20.39 | 19.45 | 20.25 | 561,708 | +0.46(+2.35%) |
Jul 03, 2013 | 19.82 | 20.01 | 19.46 | 19.79 | 566,566 | -0.25(-1.24%) |
Jul 02, 2013 | 20.29 | 20.50 | 19.83 | 20.04 | 746,853 | -0.29(-1.44%) |
Jul 01, 2013 | 20.89 | 21.06 | 20.30 | 20.33 | 444,925 | -0.40(-1.91%) |
Jun 28, 2013 | 20.13 | 20.89 | 19.95 | 20.73 | 1,386,185 | +1.16(+5.93%) |
Jun 26, 2013 | 19.45 | 19.90 | 19.29 | 19.57 | 1,336,691 | +0.34(+1.79%) |
Jun 25, 2013 | 18.72 | 20.13 | 18.69 | 19.22 | 2,288,474 | +0.51(+2.71%) |
Jun 24, 2013 | 19.16 | 19.23 | 17.94 | 18.72 | 3,276,800 | -0.78(-4.01%) |
Jun 21, 2013 | 20.04 | 20.13 | 19.26 | 19.50 | 840,162 | -0.43(-2.16%) |
Jun 20, 2013 | 20.39 | 20.49 | 19.39 | 19.93 | 1,672,329 | -0.83(-4.02%) |
Jun 19, 2013 | 20.82 | 21.15 | 20.63 | 20.76 | 844,918 | -0.06(-0.29%) |
Jun 18, 2013 | 20.64 | 20.84 | 20.31 | 20.82 | 832,051 | +0.18(+0.87%) |
Jun 17, 2013 | 20.43 | 21.05 | 20.43 | 20.64 | 715,166 | +0.26(+1.27%) |
Jun 14, 2013 | 20.67 | 20.72 | 20.02 | 20.38 | 659,012 | -0.28(-1.37%) |
Jun 13, 2013 | 20.31 | 20.94 | 20.25 | 20.67 | 867,930 | +0.21(+1.01%) |
Jun 12, 2013 | 20.93 | 21.29 | 19.98 | 20.46 | 1,092,011 | +0.23(+1.15%) |
Jun 11, 2013 | 20.56 | 20.87 | 20.13 | 20.23 | 778,844 | -0.75(-3.57%) |
Jun 10, 2013 | 20.92 | 21.22 | 20.56 | 20.98 | 1,206,041 | +0.31(+1.50%) |
Jun 07, 2013 | 20.62 | 21.22 | 20.19 | 20.67 | 1,505,473 | +0.33(+1.61%) |
Jun 06, 2013 | 19.44 | 20.43 | 19.31 | 20.34 | 1,363,556 | +0.87(+4.46%) |
Jun 05, 2013 | 19.80 | 19.95 | 19.30 | 19.47 | 1,394,983 | -0.49(-2.46%) |
Jun 04, 2013 | 20.08 | 20.49 | 19.63 | 19.96 | 1,709,633 | -0.12(-0.60%) |
Jun 03, 2013 | 20.73 | 21.27 | 19.85 | 20.08 | 1,627,477 | -0.60(-2.91%) |
May 31, 2013 | 20.99 | 21.28 | 20.65 | 20.68 | 934,042 | -0.59(-2.79%) |
May 30, 2013 | 21.12 | 21.44 | 20.53 | 21.28 | 2,022,576 | +0.49(+2.36%) |
May 29, 2013 | 20.86 | 21.14 | 20.20 | 20.79 | 1,461,074 | -0.40(-1.91%) |
May 28, 2013 | 21.93 | 22.40 | 21.16 | 21.19 | 1,845,555 | -0.34(-1.60%) |
May 24, 2013 | 20.56 | 21.58 | 20.44 | 21.54 | 1,492,869 | +0.96(+4.68%) |
May 23, 2013 | 21.08 | 21.11 | 20.07 | 20.57 | 3,364,852 | -1.04(-4.81%) |
May 22, 2013 | 22.65 | 22.85 | 21.18 | 21.61 | 2,348,551 | -1.03(-4.56%) |
May 21, 2013 | 22.58 | 23.28 | 22.47 | 22.65 | 1,392,183 | +0.11(+0.50%) |
May 20, 2013 | 23.05 | 23.13 | 22.46 | 22.53 | 3,091,380 | -0.98(-4.17%) |
May 17, 2013 | 23.02 | 23.63 | 22.79 | 23.51 | 1,390,490 | +0.57(+2.47%) |
May 16, 2013 | 22.65 | 23.04 | 22.27 | 22.95 | 2,067,047 | +0.32(+1.41%) |
May 15, 2013 | 22.02 | 22.71 | 21.62 | 22.63 | 2,960,486 | +1.13(+5.24%) |
May 13, 2013 | 21.42 | 21.62 | 21.35 | 21.50 | 7,352,778 | +0.13(+0.60%) |
May 10, 2013 | 21.28 | 21.54 | 21.09 | 21.37 | 19,310,586 | -0.63(-2.85%) |
May 09, 2013 | 23.11 | 23.11 | 21.91 | 22.00 | 2,058,849 | -1.18(-5.08%) |
May 08, 2013 | 22.79 | 23.39 | 22.45 | 23.18 | 1,210,609 | -0.16(-0.70%) |
May 07, 2013 | 23.48 | 23.65 | 23.02 | 23.34 | 1,282,940 | +0.55(+2.42%) |
May 06, 2013 | 23.85 | 24.20 | 22.72 | 22.79 | 1,799,308 | -0.08(-0.34%) |
May 03, 2013 | 22.93 | 23.18 | 22.58 | 22.87 | 794,394 | +0.29(+1.30%) |
May 02, 2013 | 22.59 | 22.83 | 22.33 | 22.58 | 385,350 | +0.34(+1.55%) |