Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 27.48 | 28.65 | 27.02 | 28.57 | 6,363,449 | +2.01(+7.57%) |
Jul 30, 2013 | 26.47 | 26.74 | 26.36 | 26.56 | 0 | +0.29(+1.09%) |
Jul 29, 2013 | 26.17 | 26.52 | 26.09 | 26.28 | 0 | +0.02(+0.08%) |
Jul 26, 2013 | 26.34 | 26.37 | 26.07 | 26.26 | 0 | -0.27(-1.02%) |
Jul 25, 2013 | 26.21 | 26.64 | 26.19 | 26.53 | 1,349,227 | +0.21(+0.81%) |
Jul 24, 2013 | 26.86 | 26.86 | 26.26 | 26.31 | 0 | -0.42(-1.57%) |
Jul 23, 2013 | 26.79 | 26.83 | 26.66 | 26.74 | 0 | -0.04(-0.16%) |
Jul 22, 2013 | 26.70 | 26.86 | 26.18 | 26.78 | 0 | +0.61(+2.34%) |
Jul 19, 2013 | 26.08 | 26.24 | 25.97 | 26.17 | 0 | +0.13(+0.49%) |
Jul 18, 2013 | 26.07 | 26.26 | 25.96 | 26.04 | 0 | +0.16(+0.61%) |
Jul 17, 2013 | 26.02 | 26.17 | 25.79 | 25.88 | 853,023 | -0.09(-0.36%) |
Jul 16, 2013 | 26.31 | 26.36 | 25.83 | 25.97 | 0 | -0.34(-1.27%) |
Jul 15, 2013 | 25.99 | 26.36 | 25.79 | 26.31 | 0 | +0.42(+1.63%) |
Jul 12, 2013 | 25.65 | 25.89 | 25.42 | 25.89 | 0 | +0.18(+0.69%) |
Jul 11, 2013 | 25.79 | 26.21 | 25.67 | 25.71 | 0 | +0.20(+0.78%) |
Jul 10, 2013 | 25.08 | 25.54 | 25.05 | 25.51 | 0 | +0.43(+1.73%) |
Jul 09, 2013 | 25.21 | 25.30 | 25.05 | 25.07 | 0 | +0.15(+0.60%) |
Jul 08, 2013 | 25.41 | 25.43 | 24.90 | 24.92 | 0 | -0.27(-1.08%) |
Jul 05, 2013 | 25.24 | 25.32 | 25.00 | 25.20 | 0 | +0.19(+0.74%) |
Jul 03, 2013 | 24.96 | 25.12 | 24.75 | 25.01 | 0 | -0.09(-0.34%) |
Jul 02, 2013 | 25.83 | 25.90 | 25.01 | 25.10 | 0 | -0.78(-3.03%) |
Jul 01, 2013 | 25.79 | 26.12 | 25.76 | 25.88 | 0 | +0.09(+0.36%) |
Jun 28, 2013 | 25.67 | 26.24 | 25.67 | 25.79 | 2,997,897 | +0.51(+2.00%) |
Jun 26, 2013 | 25.12 | 25.37 | 24.84 | 25.28 | 0 | +0.36(+1.46%) |
Jun 25, 2013 | 24.90 | 25.02 | 24.50 | 24.92 | 0 | +0.28(+1.13%) |
Jun 24, 2013 | 24.61 | 24.90 | 24.37 | 24.64 | 0 | -0.09(-0.37%) |
Jun 21, 2013 | 24.53 | 24.86 | 24.42 | 24.73 | 2,141,896 | +0.32(+1.31%) |
Jun 20, 2013 | 24.65 | 25.05 | 24.32 | 24.41 | 0 | -0.51(-2.06%) |
Jun 19, 2013 | 25.54 | 25.67 | 24.86 | 24.92 | 0 | -0.57(-2.24%) |
Jun 18, 2013 | 25.00 | 25.84 | 25.00 | 25.49 | 2,095,578 | +0.58(+2.35%) |
Jun 17, 2013 | 24.15 | 25.17 | 24.15 | 24.91 | 0 | +0.87(+3.62%) |
Jun 14, 2013 | 24.41 | 24.47 | 24.00 | 24.04 | 0 | -0.63(-2.57%) |
Jun 13, 2013 | 24.22 | 24.75 | 24.18 | 24.68 | 1,627,844 | +0.37(+1.53%) |
Jun 12, 2013 | 24.66 | 24.66 | 24.21 | 24.30 | 1,692,014 | -0.19(-0.76%) |
Jun 11, 2013 | 24.61 | 24.85 | 24.47 | 24.49 | 1,468,836 | -0.39(-1.58%) |
Jun 10, 2013 | 24.98 | 25.18 | 24.85 | 24.88 | 0 | +0.04(+0.17%) |
Jun 07, 2013 | 24.85 | 24.95 | 24.56 | 24.84 | 0 | +0.36(+1.49%) |
Jun 06, 2013 | 24.29 | 24.48 | 24.10 | 24.48 | 0 | +0.27(+1.12%) |
Jun 05, 2013 | 24.77 | 24.80 | 24.14 | 24.20 | 0 | -0.58(-2.33%) |
Jun 04, 2013 | 24.95 | 25.26 | 24.71 | 24.78 | 0 | -0.14(-0.54%) |
Jun 03, 2013 | 24.95 | 25.17 | 24.76 | 24.92 | 1,242,493 | +0.01(+0.06%) |
May 31, 2013 | 25.25 | 25.45 | 24.90 | 24.90 | 1,218,364 | -0.49(-1.94%) |
May 30, 2013 | 25.06 | 25.59 | 25.05 | 25.40 | 0 | +0.36(+1.45%) |
May 29, 2013 | 25.25 | 25.25 | 24.88 | 25.03 | 1,030,715 | -0.28(-1.10%) |
May 28, 2013 | 25.42 | 25.62 | 25.02 | 25.31 | 976,710 | +0.27(+1.08%) |
May 24, 2013 | 25.01 | 25.13 | 24.71 | 25.04 | 0 | -0.16(-0.65%) |
May 23, 2013 | 25.30 | 25.34 | 25.10 | 25.20 | 1,505,414 | -0.20(-0.79%) |
May 22, 2013 | 26.17 | 26.18 | 25.28 | 25.40 | 1,724,538 | -0.74(-2.84%) |
May 21, 2013 | 26.09 | 26.26 | 26.03 | 26.14 | 0 | +0.01(+0.03%) |
May 20, 2013 | 26.25 | 26.37 | 25.97 | 26.14 | 0 | -0.16(-0.60%) |
May 17, 2013 | 26.15 | 26.29 | 25.85 | 26.29 | 0 | +0.35(+1.35%) |
May 16, 2013 | 25.40 | 26.09 | 25.40 | 25.94 | 1,947,063 | +0.36(+1.42%) |
May 15, 2013 | 25.25 | 25.58 | 24.90 | 25.58 | 0 | +0.29(+1.16%) |
May 13, 2013 | 25.75 | 25.84 | 25.25 | 25.29 | 0 | -0.46(-1.80%) |
May 10, 2013 | 25.22 | 25.76 | 25.20 | 25.75 | 0 | +0.56(+2.24%) |
May 09, 2013 | 25.49 | 25.66 | 25.12 | 25.19 | 0 | -0.26(-1.04%) |
May 08, 2013 | 25.35 | 25.64 | 25.25 | 25.45 | 0 | +0.11(+0.45%) |
May 07, 2013 | 25.32 | 25.57 | 25.17 | 25.34 | 0 | +0.19(+0.74%) |
May 06, 2013 | 24.81 | 25.17 | 24.81 | 25.15 | 0 | +0.34(+1.35%) |
May 03, 2013 | 24.95 | 25.10 | 24.80 | 24.82 | 0 | +0.21(+0.87%) |
May 02, 2013 | 24.07 | 24.79 | 24.07 | 24.60 | 0 | +0.59(+2.46%) |