Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 27.99 | 28.80 | 27.99 | 28.42 | 0 | +0.46(+1.64%) |
Jul 30, 2013 | 28.55 | 28.64 | 27.27 | 27.96 | 0 | -0.54(-1.88%) |
Jul 29, 2013 | 28.05 | 28.98 | 27.92 | 28.50 | 0 | +0.26(+0.92%) |
Jul 26, 2013 | 27.76 | 28.36 | 27.61 | 28.24 | 0 | +0.14(+0.51%) |
Jul 25, 2013 | 27.91 | 28.46 | 27.66 | 28.10 | 0 | +0.21(+0.76%) |
Jul 24, 2013 | 28.13 | 28.62 | 27.48 | 27.88 | 0 | -0.29(-1.04%) |
Jul 23, 2013 | 28.03 | 28.66 | 28.03 | 28.17 | 0 | +0.14(+0.51%) |
Jul 22, 2013 | 28.32 | 28.68 | 27.79 | 28.03 | 0 | -0.44(-1.55%) |
Jul 19, 2013 | 29.11 | 29.19 | 27.46 | 28.47 | 0 | -0.65(-2.22%) |
Jul 18, 2013 | 28.61 | 29.43 | 28.19 | 29.12 | 0 | -0.24(-0.81%) |
Jul 17, 2013 | 29.89 | 29.91 | 29.18 | 29.36 | 404,303 | -0.39(-1.30%) |
Jul 16, 2013 | 31.01 | 31.26 | 29.54 | 29.74 | 0 | -1.08(-3.50%) |
Jul 15, 2013 | 30.42 | 31.34 | 30.34 | 30.82 | 0 | +0.56(+1.85%) |
Jul 12, 2013 | 29.81 | 30.65 | 29.73 | 30.26 | 0 | +0.51(+1.72%) |
Jul 11, 2013 | 30.77 | 31.12 | 29.25 | 29.75 | 880,519 | -0.52(-1.72%) |
Jul 10, 2013 | 30.39 | 30.54 | 29.81 | 30.27 | 0 | -0.11(-0.36%) |
Jul 09, 2013 | 30.52 | 30.78 | 30.00 | 30.38 | 0 | +0.17(+0.57%) |
Jul 08, 2013 | 28.97 | 30.93 | 28.94 | 30.21 | 0 | +1.57(+5.48%) |
Jul 05, 2013 | 28.58 | 28.92 | 27.79 | 28.64 | 0 | +0.61(+2.17%) |
Jul 03, 2013 | 27.32 | 28.21 | 27.10 | 28.03 | 0 | +0.83(+3.04%) |
Jul 02, 2013 | 27.41 | 27.74 | 26.87 | 27.20 | 719,861 | +0.01(+0.03%) |
Jul 01, 2013 | 27.88 | 28.12 | 26.77 | 27.20 | 0 | -0.76(-2.74%) |
Jun 28, 2013 | 28.03 | 28.39 | 27.77 | 27.96 | 4,093,309 | +0.00(+0.00%) |
Jun 27, 2013 | 28.02 | 28.40 | 27.73 | 27.96 | 0 | +0.36(+1.31%) |
Jun 26, 2013 | 26.81 | 27.87 | 26.51 | 27.60 | 0 | +0.79(+2.94%) |
Jun 25, 2013 | 26.75 | 26.92 | 26.37 | 26.81 | 0 | +0.43(+1.61%) |
Jun 24, 2013 | 26.35 | 26.61 | 25.54 | 26.38 | 0 | -0.28(-1.06%) |
Jun 21, 2013 | 26.21 | 26.81 | 25.56 | 26.67 | 713,095 | +0.64(+2.45%) |
Jun 20, 2013 | 26.12 | 26.83 | 25.79 | 26.03 | 0 | -0.60(-2.25%) |
Jun 19, 2013 | 25.99 | 27.15 | 25.45 | 26.63 | 0 | +0.32(+1.23%) |
Jun 18, 2013 | 25.61 | 27.09 | 25.51 | 26.31 | 1,541,097 | +0.93(+3.67%) |
Jun 17, 2013 | 24.44 | 25.56 | 24.25 | 25.38 | 0 | +1.21(+4.99%) |
Jun 14, 2013 | 23.70 | 24.37 | 23.47 | 24.17 | 0 | +0.54(+2.27%) |
Jun 13, 2013 | 22.08 | 23.88 | 22.08 | 23.63 | 1,849,112 | +2.19(+10.22%) |
Jun 12, 2013 | 22.08 | 22.08 | 21.39 | 21.44 | 423,187 | -0.56(-2.54%) |
Jun 11, 2013 | 21.97 | 22.51 | 21.35 | 22.00 | 472,087 | -0.31(-1.38%) |
Jun 10, 2013 | 22.49 | 22.62 | 21.96 | 22.31 | 0 | -0.18(-0.81%) |
Jun 07, 2013 | 22.30 | 22.95 | 22.27 | 22.49 | 0 | +0.20(+0.88%) |
Jun 06, 2013 | 21.23 | 22.33 | 20.70 | 22.29 | 844,511 | +0.95(+4.47%) |
Jun 05, 2013 | 22.22 | 22.24 | 21.11 | 21.34 | 0 | -0.96(-4.31%) |
Jun 04, 2013 | 22.28 | 22.78 | 22.13 | 22.30 | 0 | +0.04(+0.18%) |
Jun 03, 2013 | 22.26 | 22.61 | 21.46 | 22.26 | 753,281 | +0.18(+0.82%) |
May 31, 2013 | 21.61 | 22.70 | 21.61 | 22.08 | 526,335 | +0.32(+1.45%) |
May 30, 2013 | 21.51 | 21.89 | 21.35 | 21.76 | 311,457 | +0.28(+1.32%) |
May 29, 2013 | 21.60 | 21.90 | 21.40 | 21.48 | 379,663 | -0.46(-2.08%) |
May 28, 2013 | 22.59 | 22.59 | 21.63 | 21.94 | 535,928 | -0.20(-0.89%) |
May 24, 2013 | 22.10 | 22.21 | 21.10 | 22.13 | 0 | -0.17(-0.78%) |
May 23, 2013 | 20.98 | 22.52 | 20.15 | 22.31 | 664,895 | +0.95(+4.43%) |
May 22, 2013 | 21.57 | 21.62 | 21.00 | 21.36 | 0 | -0.32(-1.49%) |
May 21, 2013 | 22.08 | 22.20 | 20.96 | 21.68 | 0 | -0.39(-1.79%) |
May 20, 2013 | 22.91 | 23.15 | 21.69 | 22.08 | 0 | -0.84(-3.65%) |
May 17, 2013 | 22.37 | 22.99 | 22.17 | 22.91 | 0 | +0.56(+2.50%) |
May 16, 2013 | 22.70 | 23.07 | 22.32 | 22.36 | 373,632 | -0.50(-2.21%) |
May 15, 2013 | 22.87 | 22.91 | 22.49 | 22.86 | 0 | +0.21(+0.94%) |
May 13, 2013 | 23.54 | 23.55 | 22.00 | 22.65 | 1,687,048 | -0.62(-2.67%) |
May 10, 2013 | 22.50 | 23.32 | 22.40 | 23.27 | 0 | +0.88(+3.93%) |
May 09, 2013 | 21.78 | 22.68 | 21.41 | 22.39 | 0 | +1.04(+4.85%) |
May 08, 2013 | 20.99 | 21.45 | 20.81 | 21.35 | 676,938 | +0.36(+1.72%) |
May 07, 2013 | 21.38 | 21.48 | 20.83 | 20.99 | 0 | -0.18(-0.85%) |
May 06, 2013 | 20.02 | 21.31 | 20.01 | 21.17 | 0 | +1.29(+6.48%) |
May 03, 2013 | 20.14 | 20.06 | 19.58 | 19.88 | 0 | +0.12(+0.60%) |
May 02, 2013 | 19.80 | 20.54 | 19.11 | 19.77 | 3,080,715 | +0.15(+0.76%) |