Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 26.77 | 27.31 | 26.63 | 27.08 | 0 | +0.36(+1.35%) |
Jul 30, 2013 | 26.86 | 26.87 | 26.60 | 26.72 | 0 | +0.02(+0.07%) |
Jul 29, 2013 | 26.78 | 27.07 | 26.59 | 26.70 | 0 | -0.21(-0.78%) |
Jul 26, 2013 | 27.11 | 27.43 | 26.82 | 26.91 | 1,227,780 | -0.43(-1.57%) |
Jul 25, 2013 | 26.95 | 27.37 | 26.47 | 27.34 | 0 | +0.30(+1.11%) |
Jul 24, 2013 | 27.34 | 27.42 | 26.78 | 27.04 | 0 | -0.10(-0.37%) |
Jul 23, 2013 | 27.50 | 27.53 | 27.10 | 27.14 | 0 | -0.16(-0.59%) |
Jul 22, 2013 | 27.24 | 27.54 | 27.21 | 27.30 | 0 | -0.02(-0.07%) |
Jul 19, 2013 | 27.33 | 27.52 | 27.24 | 27.32 | 0 | -0.16(-0.58%) |
Jul 18, 2013 | 27.66 | 27.89 | 27.42 | 27.48 | 0 | -0.02(-0.07%) |
Jul 17, 2013 | 27.53 | 27.60 | 27.31 | 27.50 | 372,729 | +0.00(+0.00%) |
Jul 16, 2013 | 27.31 | 27.61 | 27.14 | 27.50 | 0 | +0.14(+0.51%) |
Jul 15, 2013 | 26.74 | 27.36 | 26.64 | 27.36 | 0 | +0.61(+2.28%) |
Jul 12, 2013 | 26.56 | 26.95 | 26.39 | 26.75 | 0 | +0.17(+0.64%) |
Jul 11, 2013 | 26.56 | 26.79 | 26.26 | 26.58 | 798,288 | +0.32(+1.22%) |
Jul 10, 2013 | 25.88 | 26.32 | 25.84 | 26.26 | 0 | +0.33(+1.27%) |
Jul 09, 2013 | 25.78 | 26.13 | 25.59 | 25.93 | 0 | +0.26(+1.01%) |
Jul 08, 2013 | 25.86 | 25.99 | 25.48 | 25.67 | 0 | -0.15(-0.58%) |
Jul 05, 2013 | 25.86 | 25.94 | 25.56 | 25.82 | 0 | +0.40(+1.57%) |
Jul 03, 2013 | 25.09 | 25.69 | 25.09 | 25.42 | 0 | +0.16(+0.63%) |
Jul 02, 2013 | 25.09 | 25.63 | 25.01 | 25.26 | 0 | +0.11(+0.44%) |
Jul 01, 2013 | 24.65 | 25.32 | 24.60 | 25.15 | 790,530 | +0.62(+2.53%) |
Jun 28, 2013 | 24.53 | 24.84 | 24.35 | 24.53 | 1,421,423 | +0.60(+2.51%) |
Jun 26, 2013 | 24.21 | 24.25 | 23.89 | 23.93 | 0 | -0.06(-0.25%) |
Jun 25, 2013 | 24.07 | 24.51 | 23.51 | 23.99 | 0 | +0.18(+0.76%) |
Jun 24, 2013 | 23.97 | 24.07 | 23.44 | 23.81 | 0 | -0.38(-1.57%) |
Jun 21, 2013 | 24.30 | 24.47 | 23.88 | 24.19 | 1,458,210 | -0.07(-0.29%) |
Jun 20, 2013 | 24.56 | 24.67 | 24.18 | 24.26 | 0 | -0.57(-2.30%) |
Jun 19, 2013 | 25.26 | 25.26 | 24.83 | 24.83 | 0 | -0.36(-1.43%) |
Jun 18, 2013 | 24.89 | 25.32 | 24.82 | 25.19 | 0 | +0.31(+1.25%) |
Jun 17, 2013 | 24.70 | 24.96 | 24.33 | 24.88 | 0 | +0.39(+1.59%) |
Jun 14, 2013 | 24.60 | 24.87 | 24.47 | 24.49 | 0 | -0.13(-0.53%) |
Jun 13, 2013 | 24.26 | 24.69 | 24.17 | 24.62 | 566,163 | +0.37(+1.53%) |
Jun 12, 2013 | 24.75 | 24.77 | 24.11 | 24.25 | 419,653 | -0.24(-0.98%) |
Jun 11, 2013 | 24.56 | 24.88 | 24.45 | 24.49 | 0 | -0.50(-2.00%) |
Jun 10, 2013 | 25.31 | 25.40 | 24.94 | 24.99 | 0 | -0.25(-0.99%) |
Jun 07, 2013 | 25.25 | 25.45 | 24.98 | 25.24 | 0 | +0.21(+0.84%) |
Jun 06, 2013 | 24.57 | 25.03 | 24.50 | 25.03 | 527,805 | +0.49(+2.00%) |
Jun 05, 2013 | 24.90 | 24.98 | 24.54 | 24.54 | 0 | -0.44(-1.76%) |
Jun 04, 2013 | 25.14 | 25.37 | 24.89 | 24.98 | 0 | -0.18(-0.72%) |
Jun 03, 2013 | 25.14 | 25.46 | 24.88 | 25.16 | 929,632 | +0.05(+0.20%) |
May 31, 2013 | 25.09 | 25.49 | 24.99 | 25.11 | 427,893 | -0.21(-0.83%) |
May 30, 2013 | 24.79 | 25.32 | 24.73 | 25.32 | 401,921 | +0.58(+2.34%) |
May 29, 2013 | 24.75 | 24.90 | 24.51 | 24.74 | 530,035 | -0.28(-1.12%) |
May 28, 2013 | 24.79 | 25.24 | 24.67 | 25.02 | 539,788 | +0.46(+1.87%) |
May 24, 2013 | 24.49 | 24.67 | 24.25 | 24.56 | 0 | -0.06(-0.24%) |
May 23, 2013 | 23.96 | 24.64 | 23.96 | 24.62 | 0 | +0.32(+1.32%) |
May 22, 2013 | 24.79 | 25.08 | 24.18 | 24.30 | 0 | -0.53(-2.13%) |
May 21, 2013 | 24.52 | 24.91 | 24.45 | 24.83 | 0 | +0.30(+1.22%) |
May 20, 2013 | 24.21 | 24.70 | 24.21 | 24.53 | 0 | +0.19(+0.78%) |
May 17, 2013 | 24.62 | 24.63 | 24.25 | 24.34 | 0 | -0.28(-1.14%) |
May 16, 2013 | 24.09 | 24.84 | 24.09 | 24.62 | 736,564 | +0.36(+1.48%) |
May 15, 2013 | 24.27 | 24.53 | 24.20 | 24.26 | 0 | +0.30(+1.25%) |
May 13, 2013 | 24.26 | 24.35 | 23.84 | 23.96 | 0 | -0.28(-1.16%) |
May 10, 2013 | 24.00 | 24.27 | 23.93 | 24.24 | 0 | +0.26(+1.08%) |
May 09, 2013 | 24.01 | 24.14 | 23.83 | 23.98 | 0 | -0.14(-0.58%) |
May 08, 2013 | 23.92 | 24.12 | 23.81 | 24.12 | 0 | +0.15(+0.63%) |
May 07, 2013 | 23.90 | 24.20 | 23.78 | 23.97 | 0 | +0.13(+0.55%) |
May 06, 2013 | 23.70 | 23.86 | 23.65 | 23.84 | 0 | +0.09(+0.38%) |
May 03, 2013 | 23.92 | 23.91 | 23.58 | 23.75 | 0 | +0.17(+0.72%) |
May 02, 2013 | 23.21 | 23.74 | 23.05 | 23.58 | 0 | +0.45(+1.95%) |
May 01, 2013 | 23.93 | 24.10 | 23.13 | 23.13 | 0 | -0.88(-3.67%) |
Apr 30, 2013 | 23.70 | 24.16 | 23.70 | 24.01 | 1,421,680 | +0.25(+1.05%) |
Apr 29, 2013 | 23.23 | 23.94 | 23.12 | 23.76 | 1,181,156 | +0.60(+2.59%) |
Apr 26, 2013 | 22.78 | 23.19 | 22.75 | 23.16 | 1,130,418 | +0.41(+1.80%) |
Apr 25, 2013 | 22.30 | 23.31 | 22.19 | 22.75 | 1,748,526 | +0.46(+2.06%) |
Apr 24, 2013 | 22.36 | 22.50 | 21.99 | 22.29 | 977,125 | -0.15(-0.67%) |
Apr 23, 2013 | 22.00 | 22.48 | 21.95 | 22.44 | 822,966 | +0.54(+2.47%) |
Apr 22, 2013 | 22.06 | 22.11 | 21.74 | 21.90 | 782,324 | +0.06(+0.27%) |
Apr 19, 2013 | 22.09 | 22.09 | 21.67 | 21.84 | 973,935 | -0.23(-1.04%) |
Apr 18, 2013 | 22.55 | 22.70 | 22.02 | 22.07 | 605,119 | -0.38(-1.69%) |
Apr 17, 2013 | 22.75 | 22.80 | 22.30 | 22.45 | 803,904 | -0.63(-2.73%) |
Apr 16, 2013 | 22.87 | 23.15 | 22.66 | 23.08 | 408,850 | +0.45(+1.99%) |
Apr 15, 2013 | 23.16 | 23.20 | 22.53 | 22.63 | 964,669 | -0.68(-2.92%) |
Apr 12, 2013 | 23.41 | 23.59 | 22.96 | 23.31 | 763,462 | -0.23(-0.98%) |
Apr 11, 2013 | 23.79 | 23.82 | 23.49 | 23.54 | 916,865 | -0.36(-1.51%) |
Apr 10, 2013 | 23.29 | 24.22 | 23.29 | 23.90 | 1,228,056 | +0.67(+2.88%) |
Apr 09, 2013 | 23.08 | 23.33 | 22.96 | 23.23 | 516,658 | +0.15(+0.65%) |
Apr 08, 2013 | 23.02 | 23.13 | 22.70 | 23.08 | 1,495,534 | +0.14(+0.61%) |
Apr 05, 2013 | 23.27 | 23.27 | 22.85 | 22.94 | 1,742,175 | -0.77(-3.25%) |
Apr 04, 2013 | 23.96 | 24.15 | 23.63 | 23.71 | 1,281,891 | -0.27(-1.13%) |
Apr 03, 2013 | 24.52 | 24.52 | 23.97 | 23.98 | 699,034 | -0.45(-1.84%) |
Apr 02, 2013 | 24.90 | 25.00 | 24.36 | 24.43 | 541,143 | -0.30(-1.21%) |
Apr 01, 2013 | 25.40 | 25.41 | 24.61 | 24.73 | 706,539 | -0.76(-2.98%) |
Mar 28, 2013 | 25.31 | 25.60 | 25.04 | 25.49 | 441,355 | +0.25(+0.99%) |
Mar 27, 2013 | 24.84 | 25.28 | 24.65 | 25.24 | 1,010,538 | +0.24(+0.96%) |
Mar 26, 2013 | 25.33 | 25.45 | 24.95 | 25.00 | 906,021 | -0.11(-0.44%) |
Mar 25, 2013 | 25.29 | 25.49 | 25.07 | 25.11 | 570,883 | -0.15(-0.59%) |
Mar 22, 2013 | 25.44 | 25.48 | 25.11 | 25.26 | 476,603 | -0.10(-0.39%) |
Mar 21, 2013 | 25.48 | 25.61 | 25.26 | 25.36 | 320,280 | -0.36(-1.40%) |
Mar 20, 2013 | 25.38 | 25.80 | 25.38 | 25.72 | 560,901 | +0.44(+1.74%) |
Mar 19, 2013 | 25.48 | 25.57 | 25.07 | 25.28 | 343,222 | -0.16(-0.63%) |
Mar 18, 2013 | 25.43 | 26.00 | 25.31 | 25.44 | 627,759 | -0.57(-2.19%) |
Mar 15, 2013 | 26.09 | 26.19 | 25.84 | 26.01 | 983,690 | -0.05(-0.19%) |
Mar 14, 2013 | 25.99 | 26.14 | 25.82 | 26.06 | 1,121,970 | +0.14(+0.54%) |
Mar 13, 2013 | 25.86 | 26.06 | 25.61 | 25.92 | 751,997 | +0.03(+0.12%) |
Mar 12, 2013 | 25.72 | 25.91 | 25.50 | 25.89 | 954,091 | +0.06(+0.23%) |
Mar 11, 2013 | 25.49 | 25.91 | 25.38 | 25.83 | 619,517 | +0.18(+0.70%) |
Mar 08, 2013 | 25.11 | 25.65 | 24.85 | 25.65 | 1,525,997 | +0.80(+3.22%) |
Mar 07, 2013 | 24.46 | 24.87 | 24.29 | 24.85 | 443,227 | +0.36(+1.47%) |
Mar 06, 2013 | 24.76 | 24.82 | 24.30 | 24.49 | 419,114 | -0.10(-0.41%) |
Mar 05, 2013 | 24.01 | 24.59 | 23.95 | 24.59 | 860,181 | +0.71(+2.97%) |
Mar 04, 2013 | 23.42 | 23.93 | 23.41 | 23.88 | 678,223 | +0.43(+1.83%) |
Mar 01, 2013 | 22.89 | 23.62 | 22.60 | 23.45 | 1,250,906 | +0.31(+1.34%) |
Feb 28, 2013 | 23.18 | 23.46 | 23.14 | 23.14 | 474,102 | -0.07(-0.30%) |
Feb 27, 2013 | 23.09 | 23.35 | 22.98 | 23.21 | 398,697 | +0.09(+0.39%) |
Feb 26, 2013 | 23.07 | 23.38 | 22.93 | 23.12 | 545,648 | -0.38(-1.62%) |
Feb 22, 2013 | 23.42 | 23.50 | 23.07 | 23.50 | 688,571 | +0.28(+1.21%) |
Feb 21, 2013 | 23.63 | 23.63 | 23.10 | 23.22 | 459,979 | -0.43(-1.82%) |
Feb 20, 2013 | 24.07 | 24.16 | 23.64 | 23.65 | 781,966 | -0.51(-2.11%) |
Feb 19, 2013 | 23.63 | 24.23 | 23.61 | 24.16 | 751,464 | +0.53(+2.24%) |
Feb 15, 2013 | 23.93 | 23.93 | 23.54 | 23.63 | 568,924 | -0.16(-0.67%) |
Feb 14, 2013 | 23.69 | 23.88 | 23.64 | 23.79 | 368,538 | -0.04(-0.17%) |
Feb 13, 2013 | 24.04 | 24.09 | 23.56 | 23.83 | 637,137 | -0.21(-0.87%) |
Feb 12, 2013 | 23.62 | 24.20 | 23.62 | 24.04 | 775,439 | +0.38(+1.61%) |
Feb 11, 2013 | 23.70 | 23.79 | 23.42 | 23.66 | 518,946 | -0.11(-0.46%) |
Feb 08, 2013 | 23.47 | 23.81 | 23.45 | 23.77 | 671,686 | +0.35(+1.49%) |
Feb 07, 2013 | 23.40 | 23.50 | 23.16 | 23.42 | 786,386 | -0.02(-0.09%) |
Feb 06, 2013 | 23.34 | 23.58 | 23.19 | 23.44 | 1,022,844 | +0.45(+1.96%) |
Feb 04, 2013 | 23.35 | 23.73 | 22.98 | 22.99 | 683,365 | -0.56(-2.38%) |
Feb 01, 2013 | 23.33 | 23.74 | 23.18 | 23.55 | 604,941 | +0.37(+1.60%) |
Jan 31, 2013 | 23.00 | 23.52 | 22.99 | 23.18 | 745,086 | +0.15(+0.65%) |
Jan 30, 2013 | 23.45 | 23.63 | 22.91 | 23.03 | 962,085 | -0.47(-2.00%) |
Jan 29, 2013 | 23.53 | 23.72 | 23.24 | 23.50 | 664,136 | -0.08(-0.34%) |