Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 23.52 | 23.97 | 23.52 | 23.85 | 19,098 | +0.24(+1.02%) |
Jul 30, 2013 | 23.85 | 23.89 | 23.61 | 23.61 | 21,783 | -0.17(-0.71%) |
Jul 29, 2013 | 23.57 | 23.82 | 23.56 | 23.78 | 8,601 | +0.22(+0.93%) |
Jul 26, 2013 | 23.64 | 23.70 | 23.46 | 23.56 | 11,135 | +0.13(+0.55%) |
Jul 25, 2013 | 23.43 | 23.59 | 23.30 | 23.43 | 9,915 | -0.07(-0.30%) |
Jul 24, 2013 | 23.65 | 23.75 | 23.33 | 23.50 | 33,255 | +0.11(+0.47%) |
Jul 23, 2013 | 23.00 | 23.52 | 23.00 | 23.39 | 42,640 | +0.21(+0.91%) |
Jul 22, 2013 | 23.06 | 23.24 | 23.00 | 23.18 | 87,259 | +0.08(+0.35%) |
Jul 19, 2013 | 22.77 | 23.20 | 22.71 | 23.10 | 339,113 | +0.30(+1.32%) |
Jul 18, 2013 | 22.75 | 22.80 | 22.58 | 22.80 | 7,100 | -0.25(-1.08%) |
Jul 17, 2013 | 23.21 | 23.30 | 23.00 | 23.05 | 5,322 | -0.18(-0.77%) |
Jul 16, 2013 | 23.04 | 23.23 | 23.00 | 23.23 | 16,451 | +0.19(+0.82%) |
Jul 15, 2013 | 22.96 | 23.09 | 22.96 | 23.04 | 9,538 | +0.07(+0.30%) |
Jul 12, 2013 | 22.77 | 22.97 | 22.77 | 22.97 | 9,011 | -0.73(-3.08%) |
Jul 11, 2013 | 23.42 | 23.70 | 23.30 | 23.70 | 4,745 | +1.05(+4.64%) |
Jul 10, 2013 | 22.57 | 22.90 | 22.57 | 22.65 | 23,928 | +0.14(+0.62%) |
Jul 09, 2013 | 22.56 | 22.60 | 22.42 | 22.51 | 15,167 | -0.09(-0.40%) |
Jul 08, 2013 | 22.38 | 22.60 | 22.38 | 22.60 | 12,617 | +0.34(+1.53%) |
Jul 05, 2013 | 22.35 | 22.35 | 22.05 | 22.26 | 4,700 | -0.19(-0.85%) |
Jul 03, 2013 | 22.20 | 22.45 | 22.18 | 22.45 | 29,911 | -0.08(-0.36%) |
Jul 02, 2013 | 22.64 | 22.72 | 22.38 | 22.53 | 23,924 | -0.26(-1.14%) |
Jul 01, 2013 | 22.68 | 23.00 | 22.60 | 22.79 | 26,436 | +0.95(+4.35%) |
Jun 28, 2013 | 22.10 | 22.23 | 21.84 | 21.84 | 37,418 | -0.39(-1.75%) |
Jun 26, 2013 | 22.39 | 22.39 | 22.21 | 22.23 | 17,695 | -0.14(-0.63%) |
Jun 25, 2013 | 22.34 | 22.51 | 22.29 | 22.37 | 23,227 | +0.02(+0.09%) |
Jun 24, 2013 | 22.08 | 22.50 | 22.00 | 22.35 | 19,516 | -0.34(-1.50%) |
Jun 21, 2013 | 22.77 | 22.77 | 22.45 | 22.69 | 22,945 | +0.14(+0.62%) |
Jun 20, 2013 | 22.84 | 22.91 | 22.50 | 22.55 | 14,627 | -1.35(-5.65%) |
Jun 19, 2013 | 23.97 | 24.13 | 23.67 | 23.90 | 10,327 | +0.05(+0.21%) |
Jun 18, 2013 | 23.86 | 24.08 | 23.85 | 23.85 | 119,226 | +0.34(+1.45%) |
Jun 17, 2013 | 23.51 | 23.52 | 23.37 | 23.51 | 11,729 | +0.11(+0.47%) |
Jun 14, 2013 | 23.55 | 23.66 | 23.40 | 23.40 | 5,317 | -0.65(-2.70%) |
Jun 13, 2013 | 23.56 | 24.05 | 23.54 | 24.05 | 7,267 | +0.20(+0.84%) |
Jun 12, 2013 | 23.97 | 23.99 | 23.70 | 23.85 | 70,097 | -0.09(-0.38%) |
Jun 11, 2013 | 23.57 | 23.94 | 23.57 | 23.94 | 6,213 | -0.16(-0.66%) |
Jun 10, 2013 | 23.89 | 24.10 | 23.79 | 24.10 | 11,243 | -0.06(-0.25%) |
Jun 07, 2013 | 23.94 | 24.16 | 23.94 | 24.16 | 54,618 | -0.04(-0.17%) |
Jun 06, 2013 | 24.05 | 24.20 | 23.90 | 24.20 | 22,584 | +0.57(+2.41%) |
Jun 05, 2013 | 23.96 | 23.96 | 23.60 | 23.63 | 10,371 | -0.53(-2.19%) |
Jun 04, 2013 | 24.08 | 24.16 | 23.90 | 24.16 | 22,649 | +0.01(+0.04%) |
Jun 03, 2013 | 24.09 | 24.34 | 24.09 | 24.15 | 6,162 | +0.19(+0.79%) |
May 31, 2013 | 24.22 | 24.22 | 23.96 | 23.96 | 14,801 | -0.56(-2.28%) |
May 30, 2013 | 24.52 | 24.75 | 24.50 | 24.52 | 9,643 | +0.07(+0.29%) |
May 29, 2013 | 24.34 | 24.59 | 24.34 | 24.45 | 9,096 | -0.08(-0.33%) |
May 28, 2013 | 24.67 | 24.67 | 24.40 | 24.53 | 13,914 | -0.14(-0.57%) |
May 24, 2013 | 24.49 | 24.67 | 24.47 | 24.67 | 4,936 | +0.23(+0.94%) |
May 23, 2013 | 24.06 | 24.45 | 23.98 | 24.44 | 22,301 | -0.05(-0.20%) |
May 22, 2013 | 24.58 | 24.67 | 24.36 | 24.49 | 22,758 | -0.27(-1.09%) |
May 21, 2013 | 24.32 | 24.86 | 24.32 | 24.76 | 9,774 | +0.58(+2.40%) |
May 20, 2013 | 23.97 | 24.38 | 23.97 | 24.18 | 7,036 | +0.29(+1.21%) |
May 17, 2013 | 23.90 | 24.04 | 23.76 | 23.89 | 52,515 | -0.34(-1.40%) |
May 16, 2013 | 24.25 | 24.26 | 24.11 | 24.23 | 4,422 | -0.14(-0.57%) |
May 15, 2013 | 24.22 | 24.37 | 24.12 | 24.37 | 16,728 | -0.13(-0.53%) |
May 13, 2013 | 24.37 | 24.50 | 24.35 | 24.50 | 23,208 | +0.05(+0.20%) |
May 10, 2013 | 24.25 | 24.45 | 24.18 | 24.45 | 14,735 | -0.04(-0.16%) |
May 09, 2013 | 24.37 | 24.52 | 24.18 | 24.49 | 16,417 | +0.00(+0.01%) |
May 08, 2013 | 24.26 | 24.50 | 24.18 | 24.49 | 79,401 | +0.31(+1.27%) |
May 07, 2013 | 24.40 | 24.40 | 24.12 | 24.18 | 496,207 | -0.47(-1.91%) |
May 06, 2013 | 24.52 | 24.75 | 24.44 | 24.65 | 122,726 | -0.04(-0.16%) |
May 03, 2013 | 24.53 | 24.74 | 24.59 | 24.69 | 215,019 | -0.06(-0.24%) |
May 02, 2013 | 24.78 | 24.86 | 24.62 | 24.75 | 59,661 | +0.07(+0.28%) |