Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 22.62 | 23.01 | 22.62 | 22.88 | 480,241 | +0.22(+0.96%) |
Jul 30, 2013 | 22.87 | 22.94 | 22.67 | 22.67 | 534,130 | +0.02(+0.07%) |
Jul 29, 2013 | 22.66 | 22.69 | 22.55 | 22.65 | 548,501 | -0.54(-2.35%) |
Jul 26, 2013 | 22.96 | 23.19 | 22.89 | 23.19 | 258,468 | -0.13(-0.56%) |
Jul 25, 2013 | 23.09 | 23.32 | 23.07 | 23.32 | 208,619 | +0.26(+1.12%) |
Jul 24, 2013 | 23.06 | 23.28 | 23.02 | 23.07 | 550,614 | +0.07(+0.29%) |
Jul 23, 2013 | 22.88 | 23.00 | 22.79 | 23.00 | 793,677 | +0.15(+0.66%) |
Jul 22, 2013 | 22.82 | 22.92 | 22.76 | 22.85 | 710,337 | +0.18(+0.78%) |
Jul 19, 2013 | 22.47 | 22.73 | 22.42 | 22.67 | 379,672 | +0.06(+0.25%) |
Jul 18, 2013 | 22.41 | 22.62 | 22.35 | 22.61 | 629,748 | +0.24(+1.06%) |
Jul 17, 2013 | 22.26 | 22.45 | 22.12 | 22.38 | 1,815,102 | +0.35(+1.60%) |
Jul 16, 2013 | 21.95 | 22.11 | 21.93 | 22.02 | 1,065,544 | +0.05(+0.24%) |
Jul 15, 2013 | 21.88 | 22.07 | 21.86 | 21.97 | 473,644 | +0.16(+0.74%) |
Jul 12, 2013 | 21.74 | 21.81 | 21.63 | 21.81 | 358,678 | +0.13(+0.62%) |
Jul 11, 2013 | 21.66 | 21.74 | 21.49 | 21.68 | 823,608 | +0.54(+2.55%) |
Jul 10, 2013 | 20.91 | 21.19 | 20.86 | 21.14 | 455,951 | +0.06(+0.30%) |
Jul 09, 2013 | 21.05 | 21.35 | 20.95 | 21.07 | 830,852 | -0.08(-0.39%) |
Jul 08, 2013 | 21.02 | 21.19 | 21.02 | 21.16 | 498,859 | +0.07(+0.32%) |
Jul 05, 2013 | 21.19 | 21.20 | 20.97 | 21.09 | 707,333 | -0.19(-0.90%) |
Jul 03, 2013 | 21.01 | 21.31 | 21.01 | 21.28 | 214,015 | +0.16(+0.74%) |
Jul 02, 2013 | 21.16 | 21.44 | 21.03 | 21.13 | 1,228,035 | -0.50(-2.30%) |
Jul 01, 2013 | 21.60 | 21.70 | 21.47 | 21.62 | 1,416,229 | +0.35(+1.66%) |
Jun 28, 2013 | 21.36 | 21.45 | 21.23 | 21.27 | 309,984 | -0.11(-0.51%) |
Jun 27, 2013 | 21.41 | 21.49 | 21.34 | 21.38 | 384,837 | +0.18(+0.83%) |
Jun 26, 2013 | 21.18 | 21.24 | 21.03 | 21.20 | 407,680 | +0.27(+1.29%) |
Jun 25, 2013 | 20.89 | 20.94 | 20.55 | 20.94 | 737,764 | -0.13(-0.64%) |
Jun 24, 2013 | 20.97 | 21.25 | 20.87 | 21.07 | 1,122,200 | -0.07(-0.32%) |
Jun 21, 2013 | 21.20 | 21.24 | 20.95 | 21.14 | 782,356 | -0.07(-0.32%) |
Jun 20, 2013 | 21.72 | 21.76 | 21.15 | 21.20 | 1,025,185 | -0.82(-3.74%) |
Jun 19, 2013 | 22.48 | 22.49 | 21.94 | 22.03 | 1,995,424 | -0.62(-2.75%) |
Jun 18, 2013 | 22.57 | 22.70 | 22.54 | 22.65 | 400,972 | -0.12(-0.52%) |
Jun 17, 2013 | 22.80 | 22.83 | 22.66 | 22.77 | 923,090 | +0.36(+1.62%) |
Jun 14, 2013 | 23.17 | 23.37 | 22.26 | 22.41 | 2,189,949 | -0.66(-2.85%) |
Jun 13, 2013 | 22.83 | 23.11 | 22.83 | 23.07 | 554,926 | +0.07(+0.29%) |
Jun 12, 2013 | 23.46 | 23.46 | 22.99 | 23.00 | 441,560 | -0.36(-1.55%) |
Jun 11, 2013 | 23.22 | 23.45 | 23.16 | 23.36 | 1,179,187 | -0.26(-1.10%) |
Jun 10, 2013 | 23.52 | 23.70 | 23.36 | 23.62 | 276,032 | +0.01(+0.02%) |
Jun 07, 2013 | 23.44 | 23.77 | 23.33 | 23.61 | 219,874 | +0.16(+0.69%) |
Jun 06, 2013 | 23.41 | 23.45 | 23.21 | 23.45 | 422,939 | +0.16(+0.69%) |
Jun 05, 2013 | 23.66 | 23.74 | 23.29 | 23.29 | 1,236,534 | -0.54(-2.26%) |
Jun 04, 2013 | 23.88 | 23.99 | 23.73 | 23.83 | 641,322 | -0.15(-0.63%) |
Jun 03, 2013 | 23.75 | 24.08 | 23.62 | 23.98 | 721,500 | +0.50(+2.12%) |
May 31, 2013 | 24.02 | 24.08 | 23.45 | 23.49 | 1,117,176 | -0.73(-3.02%) |
May 30, 2013 | 24.16 | 24.27 | 24.11 | 24.22 | 689,751 | -0.04(-0.17%) |
May 29, 2013 | 24.43 | 24.48 | 24.16 | 24.26 | 859,539 | -0.13(-0.53%) |
May 28, 2013 | 24.65 | 24.70 | 24.39 | 24.39 | 534,813 | +0.41(+1.73%) |
May 24, 2013 | 23.91 | 23.98 | 23.79 | 23.97 | 508,926 | -0.30(-1.22%) |
May 23, 2013 | 24.11 | 24.31 | 24.08 | 24.27 | 575,471 | -0.04(-0.15%) |
May 22, 2013 | 24.57 | 24.93 | 24.30 | 24.30 | 649,822 | -0.22(-0.89%) |
May 21, 2013 | 24.53 | 24.68 | 24.35 | 24.52 | 2,122,833 | -0.25(-1.00%) |
May 20, 2013 | 24.50 | 24.78 | 24.49 | 24.77 | 338,198 | +0.12(+0.49%) |
May 17, 2013 | 24.52 | 24.69 | 24.47 | 24.65 | 440,296 | +0.19(+0.78%) |
May 16, 2013 | 24.51 | 24.54 | 24.38 | 24.46 | 520,603 | -0.09(-0.35%) |
May 15, 2013 | 24.30 | 24.64 | 24.28 | 24.54 | 467,391 | +0.29(+1.18%) |
May 13, 2013 | 24.25 | 24.27 | 24.17 | 24.26 | 318,219 | -0.17(-0.68%) |
May 10, 2013 | 24.22 | 24.42 | 24.07 | 24.42 | 216,033 | +0.13(+0.52%) |
May 09, 2013 | 24.44 | 24.45 | 24.16 | 24.30 | 315,833 | -0.29(-1.19%) |
May 08, 2013 | 24.52 | 24.62 | 24.44 | 24.59 | 326,360 | +0.12(+0.49%) |
May 07, 2013 | 24.51 | 24.51 | 24.31 | 24.47 | 574,585 | +0.08(+0.33%) |
May 06, 2013 | 24.23 | 24.39 | 24.09 | 24.39 | 456,970 | +0.05(+0.19%) |
May 03, 2013 | 24.04 | 24.34 | 23.92 | 24.34 | 430,308 | +0.42(+1.77%) |
May 02, 2013 | 23.58 | 23.98 | 23.53 | 23.92 | 332,074 | -0.04(-0.17%) |