Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 24.13 | 24.41 | 23.95 | 24.03 | 0 | +0.00(+0.00%) |
Jul 30, 2013 | 23.86 | 24.20 | 23.86 | 24.03 | 0 | +0.27(+1.12%) |
Jul 29, 2013 | 24.24 | 24.43 | 23.71 | 23.76 | 302,585 | -0.48(-1.98%) |
Jul 26, 2013 | 24.10 | 24.56 | 24.05 | 24.24 | 0 | +0.03(+0.14%) |
Jul 25, 2013 | 24.46 | 24.64 | 23.93 | 24.21 | 0 | -0.26(-1.05%) |
Jul 24, 2013 | 24.82 | 25.00 | 24.10 | 24.46 | 0 | -0.15(-0.63%) |
Jul 23, 2013 | 24.89 | 24.98 | 24.50 | 24.62 | 0 | -0.14(-0.56%) |
Jul 22, 2013 | 24.82 | 24.87 | 24.29 | 24.76 | 0 | +0.46(+1.91%) |
Jul 19, 2013 | 23.68 | 24.63 | 23.63 | 24.29 | 601,055 | +0.68(+2.87%) |
Jul 18, 2013 | 23.26 | 23.80 | 23.09 | 23.61 | 0 | +0.63(+2.73%) |
Jul 17, 2013 | 22.84 | 23.26 | 22.83 | 22.99 | 528,646 | +0.21(+0.90%) |
Jul 16, 2013 | 23.18 | 23.26 | 22.75 | 22.78 | 0 | -0.39(-1.70%) |
Jul 15, 2013 | 23.05 | 23.26 | 23.01 | 23.18 | 0 | +0.21(+0.93%) |
Jul 12, 2013 | 22.63 | 22.97 | 22.63 | 22.96 | 0 | +0.33(+1.48%) |
Jul 11, 2013 | 22.45 | 22.69 | 22.34 | 22.63 | 0 | +0.49(+2.21%) |
Jul 10, 2013 | 23.01 | 23.01 | 22.07 | 22.14 | 0 | -0.71(-3.12%) |
Jul 09, 2013 | 22.24 | 23.00 | 22.17 | 22.85 | 0 | +0.79(+3.60%) |
Jul 08, 2013 | 21.91 | 22.29 | 21.80 | 22.06 | 0 | +0.29(+1.32%) |
Jul 05, 2013 | 21.90 | 21.91 | 21.52 | 21.77 | 0 | +0.25(+1.16%) |
Jul 03, 2013 | 21.63 | 21.73 | 21.44 | 21.52 | 0 | -0.14(-0.63%) |
Jul 02, 2013 | 21.51 | 22.00 | 21.46 | 21.66 | 0 | +0.02(+0.08%) |
Jul 01, 2013 | 22.22 | 22.22 | 21.31 | 21.64 | 0 | -0.36(-1.64%) |
Jun 28, 2013 | 21.69 | 22.13 | 21.40 | 22.00 | 371,479 | +0.58(+2.68%) |
Jun 26, 2013 | 21.66 | 22.07 | 21.39 | 21.43 | 0 | -0.03(-0.12%) |
Jun 25, 2013 | 21.07 | 21.51 | 20.81 | 21.45 | 0 | +0.69(+3.31%) |
Jun 24, 2013 | 21.10 | 21.36 | 20.47 | 20.76 | 0 | -0.78(-3.60%) |
Jun 21, 2013 | 22.13 | 22.48 | 21.07 | 21.54 | 1,122,603 | -0.48(-2.17%) |
Jun 20, 2013 | 22.53 | 22.53 | 21.89 | 22.02 | 0 | -0.72(-3.17%) |
Jun 19, 2013 | 22.89 | 23.05 | 22.62 | 22.74 | 562,142 | -0.15(-0.64%) |
Jun 18, 2013 | 22.83 | 23.01 | 22.67 | 22.89 | 0 | -0.02(-0.08%) |
Jun 17, 2013 | 23.12 | 23.21 | 22.77 | 22.90 | 0 | -0.10(-0.45%) |
Jun 14, 2013 | 22.92 | 23.22 | 22.62 | 23.01 | 0 | -0.05(-0.22%) |
Jun 13, 2013 | 22.66 | 23.25 | 22.40 | 23.06 | 1,152,673 | +0.71(+3.19%) |
Jun 12, 2013 | 22.66 | 22.66 | 22.16 | 22.34 | 803,386 | -0.07(-0.31%) |
Jun 11, 2013 | 22.79 | 22.91 | 22.34 | 22.41 | 381,932 | -0.57(-2.47%) |
Jun 10, 2013 | 22.95 | 23.19 | 22.59 | 22.98 | 0 | +0.03(+0.11%) |
Jun 07, 2013 | 22.54 | 23.09 | 22.54 | 22.95 | 0 | +0.42(+1.87%) |
Jun 06, 2013 | 22.70 | 22.85 | 22.42 | 22.53 | 0 | -0.65(-2.81%) |
Jun 05, 2013 | 23.98 | 23.99 | 22.97 | 23.19 | 1,707,333 | -0.69(-2.90%) |
Jun 04, 2013 | 24.68 | 24.68 | 23.73 | 23.88 | 0 | -1.35(-5.36%) |
Jun 03, 2013 | 25.43 | 25.99 | 24.90 | 25.23 | 365,434 | +0.20(+0.79%) |
May 31, 2013 | 25.24 | 25.49 | 24.88 | 25.03 | 184,117 | -0.28(-1.12%) |
May 30, 2013 | 25.44 | 25.71 | 25.12 | 25.31 | 0 | -0.17(-0.67%) |
May 29, 2013 | 26.28 | 26.35 | 25.32 | 25.49 | 220,356 | -0.68(-2.59%) |
May 28, 2013 | 26.14 | 26.57 | 25.94 | 26.16 | 484,376 | +0.33(+1.26%) |
May 24, 2013 | 25.41 | 26.04 | 25.41 | 25.84 | 0 | +0.27(+1.07%) |
May 23, 2013 | 25.60 | 25.70 | 24.98 | 25.56 | 0 | -0.29(-1.13%) |
May 22, 2013 | 26.58 | 26.89 | 25.38 | 25.86 | 0 | -0.55(-2.08%) |
May 21, 2013 | 25.96 | 26.46 | 25.89 | 26.40 | 0 | +0.43(+1.65%) |
May 20, 2013 | 26.15 | 26.58 | 25.84 | 25.98 | 0 | +0.06(+0.23%) |
May 17, 2013 | 26.02 | 26.18 | 25.68 | 25.92 | 0 | +0.17(+0.67%) |
May 16, 2013 | 26.24 | 26.30 | 25.50 | 25.74 | 550,382 | -0.24(-0.93%) |
May 15, 2013 | 25.50 | 26.29 | 25.50 | 25.98 | 0 | +0.81(+3.20%) |
May 13, 2013 | 25.63 | 25.77 | 24.95 | 25.18 | 0 | -0.75(-2.88%) |
May 10, 2013 | 26.61 | 26.65 | 25.58 | 25.92 | 0 | -0.64(-2.42%) |
May 09, 2013 | 27.51 | 27.55 | 26.48 | 26.57 | 0 | -1.07(-3.88%) |
May 08, 2013 | 27.49 | 27.71 | 27.38 | 27.64 | 0 | +0.28(+1.04%) |
May 07, 2013 | 27.64 | 27.73 | 27.08 | 27.36 | 0 | -0.08(-0.28%) |
May 06, 2013 | 28.23 | 28.23 | 27.37 | 27.43 | 626,857 | -0.41(-1.48%) |
May 03, 2013 | 28.17 | 28.11 | 27.84 | 27.85 | 0 | +0.39(+1.41%) |
May 02, 2013 | 27.44 | 27.78 | 26.84 | 27.46 | 0 | +0.14(+0.50%) |