Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 25.50 | 25.91 | 25.43 | 25.62 | 0 | +0.05(+0.19%) |
Jul 30, 2013 | 25.27 | 26.02 | 25.05 | 25.57 | 0 | +0.58(+2.32%) |
Jul 29, 2013 | 24.92 | 25.36 | 24.86 | 24.99 | 0 | -0.33(-1.32%) |
Jul 26, 2013 | 23.91 | 25.44 | 23.88 | 25.32 | 0 | +1.16(+4.79%) |
Jul 25, 2013 | 24.77 | 24.96 | 24.04 | 24.16 | 0 | -0.76(-3.03%) |
Jul 24, 2013 | 24.73 | 26.46 | 24.72 | 24.92 | 15,965,112 | +1.55(+6.65%) |
Jul 23, 2013 | 23.96 | 23.96 | 23.34 | 23.37 | 3,812,992 | -0.18(-0.77%) |
Jul 22, 2013 | 23.81 | 23.99 | 23.44 | 23.55 | 0 | -0.25(-1.05%) |
Jul 19, 2013 | 23.70 | 23.88 | 23.29 | 23.80 | 0 | +0.10(+0.43%) |
Jul 18, 2013 | 23.44 | 23.98 | 23.39 | 23.69 | 0 | +0.35(+1.51%) |
Jul 17, 2013 | 23.83 | 23.83 | 22.94 | 23.34 | 4,486,095 | -0.38(-1.61%) |
Jul 16, 2013 | 23.64 | 23.91 | 23.60 | 23.72 | 0 | +0.00(+0.00%) |
Jul 15, 2013 | 23.78 | 23.89 | 23.52 | 23.72 | 0 | -0.13(-0.53%) |
Jul 12, 2013 | 23.78 | 24.02 | 23.52 | 23.85 | 0 | +0.05(+0.21%) |
Jul 11, 2013 | 23.64 | 23.83 | 23.19 | 23.80 | 0 | +0.36(+1.55%) |
Jul 10, 2013 | 23.06 | 23.45 | 22.89 | 23.44 | 0 | +0.33(+1.42%) |
Jul 09, 2013 | 23.27 | 23.40 | 22.95 | 23.11 | 0 | +0.02(+0.11%) |
Jul 08, 2013 | 23.43 | 23.53 | 22.72 | 23.09 | 0 | -0.28(-1.22%) |
Jul 05, 2013 | 23.05 | 23.42 | 22.87 | 23.37 | 0 | +0.51(+2.25%) |
Jul 03, 2013 | 22.83 | 23.11 | 22.74 | 22.86 | 0 | -0.21(-0.91%) |
Jul 02, 2013 | 22.75 | 23.09 | 22.55 | 23.07 | 0 | +0.33(+1.47%) |
Jul 01, 2013 | 22.45 | 22.94 | 22.43 | 22.73 | 0 | +0.19(+0.83%) |
Jun 28, 2013 | 21.51 | 22.67 | 21.51 | 22.55 | 7,511,665 | +0.77(+3.51%) |
Jun 27, 2013 | 21.54 | 22.15 | 21.52 | 21.78 | 0 | +0.41(+1.93%) |
Jun 26, 2013 | 21.65 | 21.68 | 21.23 | 21.37 | 0 | +0.01(+0.05%) |
Jun 25, 2013 | 21.43 | 21.60 | 21.14 | 21.36 | 0 | +0.17(+0.79%) |
Jun 24, 2013 | 21.47 | 21.52 | 20.92 | 21.19 | 0 | -0.36(-1.66%) |
Jun 21, 2013 | 21.72 | 22.22 | 21.33 | 21.55 | 5,816,340 | -0.17(-0.79%) |
Jun 20, 2013 | 22.17 | 22.33 | 21.71 | 21.72 | 0 | -0.68(-3.02%) |
Jun 19, 2013 | 22.52 | 22.76 | 22.39 | 22.40 | 0 | -0.19(-0.82%) |
Jun 18, 2013 | 21.99 | 22.64 | 21.99 | 22.59 | 4,573,676 | +0.59(+2.67%) |
Jun 17, 2013 | 21.42 | 22.31 | 21.42 | 22.00 | 0 | +0.61(+2.84%) |
Jun 14, 2013 | 21.08 | 21.61 | 21.04 | 21.39 | 0 | +0.31(+1.49%) |
Jun 13, 2013 | 21.11 | 21.23 | 20.55 | 21.08 | 7,879,541 | -0.05(-0.23%) |
Jun 12, 2013 | 22.35 | 22.47 | 21.02 | 21.12 | 6,773,489 | -1.04(-4.69%) |
Jun 11, 2013 | 22.30 | 22.86 | 22.11 | 22.16 | 3,927,590 | -0.26(-1.18%) |
Jun 10, 2013 | 23.14 | 23.20 | 22.36 | 22.43 | 3,854,745 | -0.73(-3.13%) |
Jun 07, 2013 | 23.05 | 23.20 | 22.78 | 23.15 | 0 | +0.32(+1.42%) |
Jun 06, 2013 | 22.39 | 22.83 | 22.27 | 22.83 | 3,625,811 | +0.39(+1.75%) |
Jun 05, 2013 | 22.32 | 22.56 | 22.13 | 22.44 | 0 | +0.16(+0.70%) |
Jun 04, 2013 | 22.41 | 22.68 | 22.11 | 22.28 | 0 | -0.26(-1.17%) |
Jun 03, 2013 | 22.57 | 22.66 | 22.08 | 22.55 | 3,937,607 | +0.00(+0.00%) |
May 31, 2013 | 22.74 | 23.14 | 22.55 | 22.55 | 4,614,875 | -0.35(-1.54%) |
May 30, 2013 | 22.60 | 23.09 | 22.59 | 22.90 | 0 | +0.19(+0.84%) |
May 29, 2013 | 22.79 | 23.03 | 22.52 | 22.71 | 4,609,758 | -0.10(-0.45%) |
May 28, 2013 | 22.55 | 23.08 | 22.33 | 22.81 | 6,226,383 | +0.48(+2.15%) |
May 24, 2013 | 21.84 | 22.54 | 21.83 | 22.33 | 0 | +0.12(+0.53%) |
May 23, 2013 | 21.17 | 22.26 | 21.09 | 22.21 | 0 | +0.88(+4.14%) |
May 22, 2013 | 21.70 | 22.33 | 21.26 | 21.33 | 0 | -0.22(-1.00%) |
May 21, 2013 | 21.21 | 22.15 | 21.16 | 21.55 | 0 | +0.18(+0.83%) |
May 20, 2013 | 21.58 | 21.90 | 21.35 | 21.37 | 0 | -0.41(-1.89%) |
May 17, 2013 | 21.33 | 21.92 | 21.09 | 21.78 | 0 | +0.19(+0.86%) |
May 16, 2013 | 22.16 | 22.26 | 21.58 | 21.60 | 4,480,520 | -0.61(-2.74%) |
May 15, 2013 | 21.62 | 22.40 | 21.60 | 22.20 | 0 | +0.88(+4.14%) |
May 13, 2013 | 21.84 | 22.05 | 21.04 | 21.32 | 0 | -0.73(-3.29%) |
May 10, 2013 | 21.09 | 22.13 | 21.04 | 22.05 | 0 | +0.82(+3.88%) |
May 09, 2013 | 20.63 | 21.47 | 20.55 | 21.22 | 11,364,732 | +0.08(+0.37%) |
May 08, 2013 | 19.42 | 21.26 | 19.42 | 21.14 | 22,750,426 | +3.09(+17.11%) |
May 07, 2013 | 18.49 | 18.49 | 17.70 | 18.06 | 8,212,971 | +0.12(+0.66%) |
May 06, 2013 | 17.33 | 17.96 | 17.28 | 17.94 | 0 | +0.33(+1.87%) |
May 03, 2013 | 17.35 | 17.74 | 17.20 | 17.61 | 0 | +0.41(+2.37%) |
May 02, 2013 | 17.05 | 17.20 | 16.82 | 17.20 | 0 | +0.24(+1.39%) |