Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 24.14 | 24.42 | 23.96 | 24.04 | 0 | +0.00(+0.00%) |
Jul 30, 2013 | 23.87 | 24.21 | 23.87 | 24.04 | 0 | +0.27(+1.12%) |
Jul 29, 2013 | 24.25 | 24.44 | 23.72 | 23.77 | 302,446 | -0.48(-1.98%) |
Jul 26, 2013 | 24.11 | 24.57 | 24.06 | 24.25 | 0 | +0.03(+0.14%) |
Jul 25, 2013 | 24.47 | 24.65 | 23.94 | 24.22 | 0 | -0.26(-1.05%) |
Jul 24, 2013 | 24.83 | 25.01 | 24.11 | 24.48 | 0 | -0.15(-0.63%) |
Jul 23, 2013 | 24.90 | 24.99 | 24.51 | 24.63 | 0 | -0.14(-0.55%) |
Jul 22, 2013 | 24.84 | 24.88 | 24.30 | 24.77 | 0 | +0.46(+1.91%) |
Jul 19, 2013 | 23.69 | 24.64 | 23.64 | 24.30 | 600,780 | +0.68(+2.87%) |
Jul 18, 2013 | 23.27 | 23.81 | 23.10 | 23.63 | 0 | +0.63(+2.73%) |
Jul 17, 2013 | 22.85 | 23.27 | 22.84 | 23.00 | 528,405 | +0.21(+0.90%) |
Jul 16, 2013 | 23.19 | 23.27 | 22.76 | 22.79 | 0 | -0.40(-1.70%) |
Jul 15, 2013 | 23.06 | 23.27 | 23.02 | 23.19 | 0 | +0.21(+0.93%) |
Jul 12, 2013 | 22.64 | 22.98 | 22.64 | 22.97 | 0 | +0.33(+1.48%) |
Jul 11, 2013 | 22.46 | 22.70 | 22.35 | 22.64 | 0 | +0.49(+2.21%) |
Jul 10, 2013 | 23.02 | 23.02 | 22.08 | 22.15 | 0 | -0.71(-3.12%) |
Jul 09, 2013 | 22.25 | 23.01 | 22.18 | 22.86 | 0 | +0.80(+3.60%) |
Jul 08, 2013 | 21.92 | 22.30 | 21.81 | 22.07 | 0 | +0.29(+1.32%) |
Jul 05, 2013 | 21.91 | 21.92 | 21.53 | 21.78 | 0 | +0.25(+1.16%) |
Jul 03, 2013 | 21.64 | 21.74 | 21.45 | 21.53 | 0 | -0.14(-0.63%) |
Jul 02, 2013 | 21.52 | 22.01 | 21.47 | 21.67 | 0 | +0.02(+0.08%) |
Jul 01, 2013 | 22.23 | 22.23 | 21.32 | 21.65 | 0 | -0.36(-1.64%) |
Jun 28, 2013 | 21.70 | 22.14 | 21.41 | 22.01 | 371,309 | +0.58(+2.68%) |
Jun 26, 2013 | 21.67 | 22.08 | 21.40 | 21.44 | 0 | -0.03(-0.12%) |
Jun 25, 2013 | 21.07 | 21.52 | 20.82 | 21.46 | 0 | +0.69(+3.31%) |
Jun 24, 2013 | 21.11 | 21.37 | 20.48 | 20.77 | 0 | -0.78(-3.60%) |
Jun 21, 2013 | 22.14 | 22.49 | 21.08 | 21.55 | 1,122,090 | -0.48(-2.17%) |
Jun 20, 2013 | 22.54 | 22.54 | 21.90 | 22.03 | 0 | -0.72(-3.17%) |
Jun 19, 2013 | 22.90 | 23.06 | 22.63 | 22.75 | 561,885 | -0.15(-0.64%) |
Jun 18, 2013 | 22.84 | 23.02 | 22.68 | 22.90 | 0 | -0.02(-0.08%) |
Jun 17, 2013 | 23.13 | 23.22 | 22.78 | 22.91 | 0 | -0.10(-0.45%) |
Jun 14, 2013 | 22.93 | 23.23 | 22.63 | 23.02 | 0 | -0.05(-0.22%) |
Jun 13, 2013 | 22.67 | 23.26 | 22.41 | 23.07 | 1,152,147 | +0.71(+3.19%) |
Jun 12, 2013 | 22.67 | 22.67 | 22.17 | 22.35 | 803,019 | -0.07(-0.31%) |
Jun 11, 2013 | 22.80 | 22.92 | 22.35 | 22.42 | 381,757 | -0.57(-2.47%) |
Jun 10, 2013 | 22.96 | 23.20 | 22.60 | 22.99 | 0 | +0.03(+0.11%) |
Jun 07, 2013 | 22.55 | 23.10 | 22.55 | 22.96 | 0 | +0.42(+1.87%) |
Jun 06, 2013 | 22.72 | 22.86 | 22.43 | 22.54 | 0 | -0.65(-2.81%) |
Jun 05, 2013 | 23.99 | 24.00 | 22.98 | 23.20 | 1,706,553 | -0.69(-2.90%) |
Jun 04, 2013 | 24.69 | 24.69 | 23.75 | 23.89 | 0 | -1.35(-5.36%) |
Jun 03, 2013 | 25.44 | 26.00 | 24.91 | 25.24 | 365,267 | +0.20(+0.79%) |
May 31, 2013 | 25.25 | 25.50 | 24.89 | 25.04 | 184,033 | -0.28(-1.12%) |
May 30, 2013 | 25.45 | 25.72 | 25.14 | 25.33 | 0 | -0.17(-0.67%) |
May 29, 2013 | 26.30 | 26.36 | 25.33 | 25.50 | 220,256 | -0.68(-2.59%) |
May 28, 2013 | 26.15 | 26.58 | 25.95 | 26.18 | 484,154 | +0.33(+1.26%) |
May 24, 2013 | 25.42 | 26.06 | 25.42 | 25.85 | 0 | +0.27(+1.07%) |
May 23, 2013 | 25.61 | 25.71 | 24.99 | 25.57 | 0 | -0.29(-1.13%) |
May 22, 2013 | 26.60 | 26.90 | 25.39 | 25.87 | 0 | -0.55(-2.08%) |
May 21, 2013 | 25.97 | 26.47 | 25.90 | 26.42 | 0 | +0.43(+1.65%) |
May 20, 2013 | 26.16 | 26.60 | 25.85 | 25.99 | 0 | +0.06(+0.23%) |
May 17, 2013 | 26.03 | 26.19 | 25.69 | 25.93 | 0 | +0.17(+0.67%) |
May 16, 2013 | 26.25 | 26.31 | 25.51 | 25.76 | 550,130 | -0.24(-0.93%) |
May 15, 2013 | 25.51 | 26.30 | 25.51 | 26.00 | 0 | +0.81(+3.21%) |
May 13, 2013 | 25.64 | 25.78 | 24.96 | 25.19 | 0 | -0.75(-2.88%) |
May 10, 2013 | 26.62 | 26.67 | 25.59 | 25.94 | 0 | -0.64(-2.42%) |
May 09, 2013 | 27.52 | 27.57 | 26.49 | 26.58 | 0 | -1.07(-3.88%) |
May 08, 2013 | 27.50 | 27.72 | 27.40 | 27.65 | 0 | +0.28(+1.04%) |
May 07, 2013 | 27.65 | 27.74 | 27.09 | 27.37 | 0 | -0.08(-0.28%) |
May 06, 2013 | 28.25 | 28.25 | 27.38 | 27.45 | 626,571 | -0.41(-1.48%) |
May 03, 2013 | 28.19 | 28.13 | 27.85 | 27.86 | 0 | +0.39(+1.41%) |
May 02, 2013 | 27.46 | 27.80 | 26.85 | 27.47 | 0 | +0.14(+0.50%) |