Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 23.38 | 23.78 | 23.30 | 23.53 | 595,154 | +0.05(+0.19%) |
Jul 30, 2013 | 23.82 | 23.86 | 23.44 | 23.48 | 392,436 | -0.22(-0.93%) |
Jul 29, 2013 | 24.03 | 24.06 | 23.69 | 23.70 | 855,841 | -0.40(-1.67%) |
Jul 26, 2013 | 24.01 | 24.20 | 23.84 | 24.10 | 2,439,757 | +0.01(+0.03%) |
Jul 25, 2013 | 23.88 | 24.16 | 23.85 | 24.10 | 492,219 | +0.16(+0.68%) |
Jul 24, 2013 | 24.32 | 24.32 | 23.79 | 23.94 | 963,290 | -0.38(-1.55%) |
Jul 23, 2013 | 24.33 | 24.38 | 24.16 | 24.31 | 673,351 | +0.26(+1.08%) |
Jul 22, 2013 | 23.70 | 24.09 | 23.60 | 24.05 | 573,430 | +0.42(+1.76%) |
Jul 19, 2013 | 23.80 | 23.80 | 23.61 | 23.64 | 397,454 | -0.33(-1.38%) |
Jul 18, 2013 | 23.81 | 24.08 | 23.80 | 23.97 | 558,779 | +0.08(+0.35%) |
Jul 17, 2013 | 23.75 | 23.90 | 23.63 | 23.88 | 374,993 | +0.38(+1.63%) |
Jul 16, 2013 | 23.77 | 23.77 | 23.34 | 23.50 | 413,505 | -0.20(-0.82%) |
Jul 15, 2013 | 23.20 | 23.71 | 23.20 | 23.69 | 1,454,674 | +0.62(+2.68%) |
Jul 12, 2013 | 23.18 | 23.32 | 23.04 | 23.08 | 643,358 | -0.29(-1.22%) |
Jul 11, 2013 | 23.17 | 23.44 | 23.03 | 23.36 | 850,983 | +0.64(+2.83%) |
Jul 10, 2013 | 22.87 | 23.01 | 22.69 | 22.72 | 660,588 | -0.33(-1.41%) |
Jul 09, 2013 | 23.08 | 23.06 | 22.88 | 23.04 | 573,525 | +0.17(+0.74%) |
Jul 08, 2013 | 22.97 | 23.13 | 22.84 | 22.88 | 575,857 | +0.05(+0.23%) |
Jul 05, 2013 | 23.20 | 23.20 | 22.52 | 22.82 | 778,206 | -0.29(-1.27%) |
Jul 03, 2013 | 23.04 | 23.29 | 22.92 | 23.12 | 767,664 | -0.08(-0.36%) |
Jul 02, 2013 | 23.85 | 23.89 | 23.02 | 23.20 | 1,070,100 | -0.78(-3.25%) |
Jul 01, 2013 | 24.00 | 24.12 | 23.81 | 23.98 | 549,877 | +0.08(+0.33%) |
Jun 28, 2013 | 23.47 | 24.01 | 23.31 | 23.90 | 936,051 | +0.02(+0.08%) |
Jun 27, 2013 | 23.55 | 23.95 | 23.55 | 23.88 | 775,800 | +0.47(+2.03%) |
Jun 26, 2013 | 23.26 | 23.51 | 23.14 | 23.41 | 3,756,024 | +0.54(+2.36%) |
Jun 25, 2013 | 22.78 | 22.95 | 22.47 | 22.87 | 989,800 | +0.44(+1.97%) |
Jun 24, 2013 | 22.28 | 22.61 | 21.96 | 22.43 | 1,191,918 | -0.34(-1.51%) |
Jun 21, 2013 | 22.66 | 22.87 | 22.33 | 22.77 | 1,121,037 | +0.17(+0.73%) |
Jun 20, 2013 | 22.89 | 22.97 | 22.47 | 22.61 | 2,064,530 | -0.95(-4.01%) |
Jun 19, 2013 | 24.38 | 24.39 | 23.55 | 23.55 | 1,970,893 | -0.76(-3.13%) |
Jun 18, 2013 | 24.27 | 24.41 | 24.15 | 24.31 | 905,581 | -0.11(-0.47%) |
Jun 17, 2013 | 24.61 | 24.72 | 24.32 | 24.43 | 598,499 | -0.09(-0.36%) |
Jun 14, 2013 | 24.78 | 24.85 | 24.46 | 24.52 | 666,271 | -0.17(-0.70%) |
Jun 13, 2013 | 24.33 | 24.74 | 24.29 | 24.69 | 1,284,000 | +0.45(+1.87%) |
Jun 12, 2013 | 24.66 | 24.80 | 24.13 | 24.24 | 1,200,714 | -0.34(-1.38%) |
Jun 11, 2013 | 24.55 | 24.77 | 24.43 | 24.57 | 902,493 | -0.44(-1.76%) |
Jun 10, 2013 | 24.98 | 25.19 | 24.89 | 25.01 | 630,439 | -0.26(-1.04%) |
Jun 07, 2013 | 25.21 | 25.65 | 25.12 | 25.28 | 846,748 | -0.22(-0.88%) |
Jun 06, 2013 | 25.17 | 25.52 | 25.16 | 25.50 | 1,009,751 | +0.26(+1.01%) |
Jun 05, 2013 | 25.90 | 25.90 | 25.21 | 25.24 | 1,145,163 | -0.53(-2.06%) |
Jun 04, 2013 | 26.05 | 26.06 | 25.63 | 25.77 | 1,155,306 | -0.20(-0.79%) |
Jun 03, 2013 | 25.95 | 26.02 | 25.65 | 25.98 | 1,529,174 | +0.12(+0.47%) |
May 31, 2013 | 26.11 | 26.11 | 25.65 | 25.86 | 1,084,572 | -0.40(-1.51%) |
May 30, 2013 | 26.06 | 26.37 | 25.95 | 26.25 | 828,634 | +0.07(+0.27%) |
May 29, 2013 | 26.50 | 26.54 | 26.16 | 26.18 | 993,486 | -0.54(-2.03%) |
May 28, 2013 | 26.94 | 27.06 | 26.71 | 26.73 | 1,311,870 | -0.12(-0.45%) |
May 24, 2013 | 26.80 | 26.90 | 26.66 | 26.85 | 792,883 | -0.11(-0.43%) |
May 23, 2013 | 26.66 | 27.00 | 26.52 | 26.96 | 630,129 | +0.00(+0.00%) |
May 22, 2013 | 27.27 | 27.63 | 26.87 | 26.96 | 603,698 | -0.27(-0.98%) |
May 21, 2013 | 27.29 | 27.38 | 26.99 | 27.23 | 495,938 | -0.06(-0.23%) |
May 20, 2013 | 27.23 | 27.33 | 27.13 | 27.29 | 679,102 | +0.01(+0.02%) |
May 17, 2013 | 27.27 | 27.34 | 27.18 | 27.29 | 744,670 | +0.04(+0.14%) |
May 16, 2013 | 27.29 | 27.48 | 27.19 | 27.25 | 629,643 | -0.08(-0.30%) |
May 15, 2013 | 27.27 | 27.50 | 27.24 | 27.33 | 581,731 | -0.14(-0.51%) |
May 13, 2013 | 27.56 | 27.65 | 27.35 | 27.47 | 386,303 | -0.09(-0.32%) |
May 10, 2013 | 27.68 | 27.80 | 27.49 | 27.56 | 394,480 | -0.17(-0.60%) |
May 09, 2013 | 28.00 | 28.09 | 27.63 | 27.73 | 4,758,287 | -0.31(-1.09%) |
May 08, 2013 | 28.07 | 28.19 | 27.90 | 28.03 | 633,843 | +0.03(+0.11%) |
May 07, 2013 | 27.65 | 28.04 | 27.65 | 28.00 | 598,554 | +0.34(+1.22%) |
May 06, 2013 | 27.77 | 27.77 | 27.57 | 27.66 | 479,852 | -0.15(-0.53%) |
May 03, 2013 | 27.70 | 27.99 | 27.48 | 27.81 | 656,021 | +0.33(+1.21%) |
May 02, 2013 | 27.52 | 27.62 | 27.38 | 27.48 | 486,586 | +0.21(+0.77%) |