Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 25.46 | 25.87 | 25.39 | 25.58 | 0 | +0.05(+0.19%) |
Jul 30, 2013 | 25.24 | 25.98 | 25.01 | 25.53 | 0 | +0.58(+2.32%) |
Jul 29, 2013 | 24.88 | 25.33 | 24.83 | 24.95 | 0 | -0.33(-1.32%) |
Jul 26, 2013 | 23.88 | 25.41 | 23.85 | 25.29 | 0 | +1.16(+4.79%) |
Jul 25, 2013 | 24.74 | 24.92 | 24.00 | 24.13 | 0 | -0.75(-3.03%) |
Jul 24, 2013 | 24.70 | 26.42 | 24.69 | 24.88 | 15,987,919 | +1.55(+6.65%) |
Jul 23, 2013 | 23.92 | 23.92 | 23.31 | 23.33 | 3,818,439 | -0.18(-0.77%) |
Jul 22, 2013 | 23.78 | 23.95 | 23.41 | 23.51 | 0 | -0.25(-1.05%) |
Jul 19, 2013 | 23.67 | 23.85 | 23.26 | 23.76 | 0 | +0.10(+0.43%) |
Jul 18, 2013 | 23.41 | 23.94 | 23.36 | 23.66 | 0 | +0.35(+1.51%) |
Jul 17, 2013 | 23.80 | 23.80 | 22.91 | 23.31 | 4,492,503 | -0.38(-1.61%) |
Jul 16, 2013 | 23.60 | 23.88 | 23.56 | 23.69 | 0 | +0.00(+0.00%) |
Jul 15, 2013 | 23.75 | 23.86 | 23.48 | 23.69 | 0 | -0.13(-0.53%) |
Jul 12, 2013 | 23.75 | 23.98 | 23.48 | 23.82 | 0 | +0.05(+0.21%) |
Jul 11, 2013 | 23.60 | 23.80 | 23.16 | 23.77 | 0 | +0.36(+1.55%) |
Jul 10, 2013 | 23.02 | 23.42 | 22.86 | 23.41 | 0 | +0.33(+1.42%) |
Jul 09, 2013 | 23.24 | 23.37 | 22.92 | 23.08 | 0 | +0.02(+0.11%) |
Jul 08, 2013 | 23.40 | 23.49 | 22.69 | 23.05 | 0 | -0.28(-1.22%) |
Jul 05, 2013 | 23.01 | 23.39 | 22.84 | 23.34 | 0 | +0.51(+2.25%) |
Jul 03, 2013 | 22.80 | 23.07 | 22.71 | 22.82 | 0 | -0.21(-0.91%) |
Jul 02, 2013 | 22.72 | 23.05 | 22.51 | 23.03 | 0 | +0.33(+1.47%) |
Jul 01, 2013 | 22.42 | 22.91 | 22.40 | 22.70 | 0 | +0.19(+0.83%) |
Jun 28, 2013 | 21.48 | 22.64 | 21.48 | 22.51 | 7,522,397 | +0.76(+3.51%) |
Jun 27, 2013 | 21.51 | 22.12 | 21.49 | 21.75 | 0 | +0.41(+1.93%) |
Jun 26, 2013 | 21.62 | 21.65 | 21.20 | 21.34 | 0 | +0.01(+0.05%) |
Jun 25, 2013 | 21.40 | 21.56 | 21.11 | 21.33 | 0 | +0.17(+0.79%) |
Jun 24, 2013 | 21.44 | 21.49 | 20.89 | 21.16 | 0 | -0.36(-1.66%) |
Jun 21, 2013 | 21.69 | 22.19 | 21.30 | 21.52 | 5,824,649 | -0.17(-0.79%) |
Jun 20, 2013 | 22.14 | 22.30 | 21.68 | 21.69 | 0 | -0.68(-3.02%) |
Jun 19, 2013 | 22.49 | 22.73 | 22.36 | 22.37 | 0 | -0.19(-0.83%) |
Jun 18, 2013 | 21.96 | 22.61 | 21.96 | 22.55 | 4,580,210 | +0.59(+2.68%) |
Jun 17, 2013 | 21.39 | 22.28 | 21.39 | 21.97 | 0 | +0.61(+2.84%) |
Jun 14, 2013 | 21.05 | 21.57 | 21.01 | 21.36 | 0 | +0.31(+1.49%) |
Jun 13, 2013 | 21.08 | 21.20 | 20.52 | 21.05 | 7,890,797 | -0.05(-0.23%) |
Jun 12, 2013 | 22.32 | 22.44 | 20.99 | 21.09 | 6,783,166 | -1.04(-4.69%) |
Jun 11, 2013 | 22.27 | 22.83 | 22.07 | 22.13 | 3,933,201 | -0.26(-1.18%) |
Jun 10, 2013 | 23.11 | 23.17 | 22.33 | 22.40 | 3,860,252 | -0.72(-3.13%) |
Jun 07, 2013 | 23.01 | 23.17 | 22.75 | 23.12 | 0 | +0.32(+1.42%) |
Jun 06, 2013 | 22.36 | 22.80 | 22.24 | 22.80 | 3,630,991 | +0.39(+1.75%) |
Jun 05, 2013 | 22.29 | 22.52 | 22.10 | 22.41 | 0 | +0.16(+0.70%) |
Jun 04, 2013 | 22.38 | 22.65 | 22.07 | 22.25 | 0 | -0.26(-1.17%) |
Jun 03, 2013 | 22.53 | 22.63 | 22.04 | 22.51 | 3,943,233 | +0.00(+0.00%) |
May 31, 2013 | 22.71 | 23.11 | 22.51 | 22.51 | 4,621,468 | -0.35(-1.54%) |
May 30, 2013 | 22.56 | 23.05 | 22.55 | 22.87 | 0 | +0.19(+0.84%) |
May 29, 2013 | 22.76 | 22.99 | 22.49 | 22.68 | 4,616,343 | -0.10(-0.45%) |
May 28, 2013 | 22.51 | 23.04 | 22.30 | 22.78 | 6,235,278 | +0.48(+2.15%) |
May 24, 2013 | 21.81 | 22.50 | 21.80 | 22.30 | 0 | +0.12(+0.53%) |
May 23, 2013 | 21.14 | 22.23 | 21.06 | 22.18 | 0 | +0.88(+4.14%) |
May 22, 2013 | 21.67 | 22.30 | 21.23 | 21.30 | 0 | -0.22(-1.00%) |
May 21, 2013 | 21.18 | 22.12 | 21.13 | 21.52 | 0 | +0.18(+0.83%) |
May 20, 2013 | 21.55 | 21.87 | 21.31 | 21.34 | 0 | -0.41(-1.89%) |
May 17, 2013 | 21.30 | 21.89 | 21.06 | 21.75 | 0 | +0.19(+0.86%) |
May 16, 2013 | 22.13 | 22.23 | 21.55 | 21.56 | 4,486,921 | -0.61(-2.74%) |
May 15, 2013 | 21.58 | 22.37 | 21.56 | 22.17 | 0 | +0.88(+4.14%) |
May 13, 2013 | 21.81 | 22.02 | 21.01 | 21.29 | 0 | -0.72(-3.29%) |
May 10, 2013 | 21.06 | 22.10 | 21.01 | 22.02 | 0 | +0.82(+3.88%) |
May 09, 2013 | 20.60 | 21.44 | 20.52 | 21.19 | 11,380,967 | +0.08(+0.37%) |
May 08, 2013 | 19.39 | 21.23 | 19.39 | 21.11 | 22,782,926 | +3.08(+17.11%) |
May 07, 2013 | 18.46 | 18.46 | 17.68 | 18.03 | 8,224,704 | +0.12(+0.66%) |
May 06, 2013 | 17.30 | 17.93 | 17.26 | 17.91 | 0 | +0.33(+1.87%) |
May 03, 2013 | 17.32 | 17.72 | 17.18 | 17.58 | 0 | +0.41(+2.37%) |
May 02, 2013 | 17.03 | 17.18 | 16.80 | 17.18 | 0 | +0.23(+1.39%) |