Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 29.34 | 32.79 | 29.10 | 32.30 | 31,764,852 | +2.69(+9.09%) |
Jul 30, 2013 | 31.86 | 32.66 | 29.29 | 29.61 | 31,599,734 | -0.26(-0.88%) |
Jul 29, 2013 | 29.78 | 30.32 | 29.10 | 29.87 | 15,737,346 | +1.05(+3.63%) |
Jul 26, 2013 | 28.09 | 29.34 | 28.04 | 28.82 | 5,205,052 | +0.49(+1.72%) |
Jul 25, 2013 | 28.60 | 28.60 | 27.88 | 28.34 | 6,222,526 | -0.30(-1.03%) |
Jul 24, 2013 | 28.93 | 29.01 | 27.87 | 28.63 | 7,506,187 | -0.52(-1.78%) |
Jul 23, 2013 | 30.08 | 30.54 | 27.62 | 29.15 | 23,275,878 | -0.14(-0.47%) |
Jul 22, 2013 | 27.65 | 29.31 | 27.18 | 29.29 | 9,812,267 | +1.77(+6.43%) |
Jul 19, 2013 | 26.86 | 27.74 | 26.78 | 27.52 | 5,593,526 | +0.67(+2.50%) |
Jul 18, 2013 | 26.10 | 27.49 | 26.07 | 26.85 | 8,070,465 | +1.19(+4.63%) |
Jul 17, 2013 | 25.37 | 25.89 | 24.94 | 25.66 | 5,392,631 | -0.02(-0.08%) |
Jul 16, 2013 | 25.69 | 26.41 | 25.44 | 25.68 | 5,599,596 | -0.11(-0.44%) |
Jul 15, 2013 | 24.31 | 25.93 | 24.31 | 25.79 | 5,490,286 | +1.61(+6.67%) |
Jul 12, 2013 | 24.53 | 24.63 | 24.07 | 24.18 | 3,451,178 | -0.29(-1.17%) |
Jul 11, 2013 | 24.84 | 24.85 | 24.20 | 24.46 | 3,999,031 | +0.05(+0.22%) |
Jul 10, 2013 | 24.63 | 25.15 | 24.02 | 24.41 | 7,381,914 | +0.30(+1.23%) |
Jul 09, 2013 | 23.51 | 24.31 | 23.46 | 24.11 | 3,467,059 | +0.65(+2.77%) |
Jul 08, 2013 | 23.90 | 24.36 | 23.25 | 23.46 | 4,312,661 | -0.40(-1.67%) |
Jul 05, 2013 | 23.30 | 24.05 | 23.10 | 23.86 | 3,982,317 | +0.83(+3.60%) |
Jul 03, 2013 | 22.65 | 23.23 | 22.52 | 23.03 | 3,351,930 | +0.16(+0.69%) |
Jul 02, 2013 | 22.42 | 23.22 | 22.36 | 22.88 | 4,629,251 | +0.61(+2.72%) |
Jul 01, 2013 | 22.44 | 22.67 | 22.12 | 22.27 | 2,069,803 | +0.01(+0.04%) |
Jun 28, 2013 | 22.36 | 22.67 | 22.02 | 22.26 | 5,478,697 | -0.27(-1.20%) |
Jun 27, 2013 | 22.84 | 23.57 | 22.20 | 22.53 | 4,456,313 | -0.24(-1.04%) |
Jun 26, 2013 | 23.06 | 23.45 | 22.65 | 22.77 | 3,066,671 | -0.25(-1.07%) |
Jun 25, 2013 | 21.81 | 23.12 | 21.70 | 23.01 | 4,562,029 | +1.54(+7.16%) |
Jun 24, 2013 | 21.95 | 22.10 | 21.10 | 21.48 | 5,650,802 | -0.93(-4.16%) |
Jun 21, 2013 | 22.97 | 23.12 | 22.12 | 22.41 | 5,773,083 | -0.37(-1.62%) |
Jun 20, 2013 | 23.20 | 23.65 | 22.66 | 22.78 | 4,888,145 | -0.87(-3.67%) |
Jun 19, 2013 | 24.41 | 24.66 | 23.01 | 23.65 | 4,615,414 | -0.79(-3.23%) |
Jun 18, 2013 | 24.09 | 24.63 | 24.01 | 24.44 | 3,793,400 | +0.32(+1.33%) |
Jun 17, 2013 | 23.99 | 24.80 | 23.94 | 24.11 | 5,522,967 | +0.28(+1.18%) |
Jun 14, 2013 | 23.18 | 24.30 | 23.11 | 23.83 | 5,706,839 | +0.72(+3.14%) |
Jun 13, 2013 | 21.99 | 23.15 | 21.86 | 23.11 | 4,543,607 | +0.78(+3.51%) |
Jun 12, 2013 | 21.97 | 23.05 | 21.97 | 22.32 | 5,107,019 | +0.93(+4.36%) |
Jun 11, 2013 | 21.42 | 21.65 | 21.09 | 21.39 | 1,821,156 | -0.27(-1.25%) |
Jun 10, 2013 | 21.57 | 21.96 | 21.34 | 21.66 | 1,560,785 | +0.15(+0.69%) |
Jun 07, 2013 | 21.56 | 21.95 | 21.34 | 21.52 | 2,480,318 | +0.06(+0.28%) |
Jun 06, 2013 | 21.07 | 21.64 | 20.76 | 21.46 | 3,910,405 | +0.35(+1.66%) |
Jun 05, 2013 | 21.88 | 22.00 | 21.01 | 21.11 | 3,496,217 | -0.88(-4.01%) |
Jun 04, 2013 | 22.59 | 22.80 | 21.37 | 21.99 | 5,365,160 | -0.69(-3.04%) |
Jun 03, 2013 | 23.06 | 23.21 | 22.47 | 22.68 | 2,785,150 | -0.34(-1.46%) |
May 31, 2013 | 23.00 | 23.47 | 22.85 | 23.01 | 3,544,917 | +0.10(+0.45%) |
May 30, 2013 | 22.94 | 23.30 | 22.70 | 22.91 | 2,618,121 | -0.06(-0.28%) |
May 29, 2013 | 23.21 | 23.46 | 22.84 | 22.98 | 3,177,045 | -0.50(-2.14%) |
May 28, 2013 | 23.79 | 23.95 | 23.36 | 23.48 | 4,888,467 | -0.02(-0.08%) |
May 24, 2013 | 23.79 | 23.99 | 23.31 | 23.50 | 3,209,760 | -0.30(-1.24%) |
May 23, 2013 | 22.71 | 24.14 | 22.59 | 23.79 | 6,263,148 | +0.59(+2.55%) |
May 22, 2013 | 24.90 | 25.08 | 23.14 | 23.20 | 9,961,121 | -1.72(-6.91%) |
May 21, 2013 | 24.99 | 26.06 | 24.29 | 24.92 | 21,196,836 | +0.66(+2.70%) |
May 20, 2013 | 21.92 | 24.49 | 21.90 | 24.27 | 11,061,712 | +2.35(+10.73%) |
May 17, 2013 | 21.73 | 22.06 | 21.73 | 21.92 | 2,986,072 | +0.15(+0.68%) |
May 16, 2013 | 21.90 | 22.06 | 21.62 | 21.77 | 2,194,554 | -0.32(-1.43%) |
May 15, 2013 | 22.09 | 22.44 | 21.99 | 22.08 | 3,336,205 | +0.76(+3.59%) |
May 13, 2013 | 21.21 | 21.78 | 21.08 | 21.32 | 3,492,458 | +0.00(+0.02%) |
May 10, 2013 | 21.82 | 22.12 | 21.23 | 21.31 | 6,476,624 | -0.51(-2.33%) |
May 09, 2013 | 21.40 | 22.28 | 21.17 | 21.82 | 6,353,746 | +0.44(+2.04%) |
May 08, 2013 | 21.32 | 21.52 | 20.89 | 21.39 | 2,897,148 | +0.32(+1.51%) |
May 07, 2013 | 21.17 | 21.85 | 21.02 | 21.07 | 5,163,006 | +0.18(+0.87%) |
May 06, 2013 | 20.26 | 21.38 | 20.25 | 20.89 | 7,055,572 | +0.80(+4.00%) |
May 03, 2013 | 19.62 | 20.15 | 19.52 | 20.08 | 4,513,043 | +0.61(+3.14%) |
May 02, 2013 | 19.35 | 19.64 | 19.28 | 19.47 | 2,499,919 | +0.18(+0.94%) |