Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 28.78 | 29.34 | 28.73 | 29.03 | 0 | +0.32(+1.12%) |
Jul 30, 2013 | 28.37 | 29.14 | 28.16 | 28.71 | 0 | +0.20(+0.69%) |
Jul 29, 2013 | 28.40 | 29.16 | 27.72 | 28.51 | 0 | -0.49(-1.70%) |
Jul 26, 2013 | 27.86 | 29.32 | 27.42 | 29.00 | 0 | +0.47(+1.66%) |
Jul 25, 2013 | 26.78 | 28.86 | 25.76 | 28.53 | 4,010,680 | +2.52(+9.69%) |
Jul 24, 2013 | 26.09 | 26.18 | 25.88 | 26.01 | 0 | +0.08(+0.31%) |
Jul 23, 2013 | 26.11 | 26.15 | 25.92 | 25.93 | 0 | -0.07(-0.27%) |
Jul 22, 2013 | 25.86 | 26.07 | 25.83 | 26.00 | 0 | +0.10(+0.38%) |
Jul 19, 2013 | 25.99 | 25.99 | 25.64 | 25.90 | 0 | -0.06(-0.24%) |
Jul 18, 2013 | 26.06 | 26.13 | 25.84 | 25.96 | 0 | -0.07(-0.27%) |
Jul 17, 2013 | 26.13 | 26.19 | 25.96 | 26.04 | 511,942 | +0.07(+0.28%) |
Jul 16, 2013 | 26.35 | 26.42 | 25.94 | 25.96 | 0 | -0.29(-1.09%) |
Jul 15, 2013 | 26.14 | 26.45 | 26.12 | 26.25 | 0 | +0.15(+0.58%) |
Jul 12, 2013 | 25.89 | 26.17 | 25.78 | 26.10 | 0 | +0.06(+0.24%) |
Jul 11, 2013 | 25.97 | 26.12 | 25.84 | 26.04 | 0 | +0.21(+0.80%) |
Jul 10, 2013 | 25.68 | 25.86 | 25.53 | 25.83 | 0 | +0.10(+0.38%) |
Jul 09, 2013 | 25.55 | 25.89 | 25.55 | 25.73 | 0 | +0.27(+1.05%) |
Jul 08, 2013 | 25.18 | 25.47 | 25.02 | 25.46 | 0 | +0.51(+2.04%) |
Jul 05, 2013 | 24.62 | 25.03 | 24.59 | 24.95 | 0 | +0.39(+1.60%) |
Jul 03, 2013 | 24.30 | 24.70 | 24.26 | 24.56 | 0 | +0.20(+0.81%) |
Jul 02, 2013 | 24.34 | 24.71 | 24.27 | 24.36 | 0 | -0.10(-0.40%) |
Jul 01, 2013 | 24.30 | 24.56 | 24.18 | 24.46 | 0 | +0.35(+1.45%) |
Jun 28, 2013 | 23.76 | 24.28 | 23.73 | 24.11 | 2,034,745 | +0.16(+0.67%) |
Jun 27, 2013 | 23.88 | 24.03 | 23.68 | 23.95 | 0 | +0.55(+2.37%) |
Jun 26, 2013 | 23.18 | 23.51 | 23.11 | 23.40 | 0 | +0.38(+1.67%) |
Jun 25, 2013 | 22.92 | 23.07 | 22.76 | 23.01 | 0 | +0.25(+1.10%) |
Jun 24, 2013 | 22.96 | 22.96 | 22.75 | 22.76 | 0 | -0.24(-1.05%) |
Jun 21, 2013 | 23.00 | 23.07 | 22.82 | 23.01 | 2,117,889 | +0.13(+0.59%) |
Jun 20, 2013 | 23.25 | 23.26 | 22.76 | 22.87 | 0 | -0.60(-2.55%) |
Jun 19, 2013 | 23.77 | 23.78 | 23.43 | 23.47 | 0 | -0.21(-0.89%) |
Jun 18, 2013 | 22.97 | 23.91 | 22.97 | 23.68 | 3,114,315 | +1.37(+6.15%) |
Jun 17, 2013 | 22.35 | 22.35 | 21.94 | 22.31 | 0 | +0.46(+2.09%) |
Jun 14, 2013 | 21.57 | 21.87 | 21.57 | 21.85 | 0 | +0.27(+1.24%) |
Jun 13, 2013 | 21.23 | 21.65 | 21.08 | 21.58 | 933,037 | +0.38(+1.81%) |
Jun 12, 2013 | 21.69 | 21.75 | 21.20 | 21.20 | 965,951 | -0.34(-1.58%) |
Jun 11, 2013 | 21.47 | 21.71 | 21.36 | 21.54 | 867,390 | -0.24(-1.11%) |
Jun 10, 2013 | 21.89 | 21.93 | 21.67 | 21.78 | 0 | -0.04(-0.16%) |
Jun 07, 2013 | 21.70 | 21.87 | 21.61 | 21.82 | 0 | +0.23(+1.08%) |
Jun 06, 2013 | 21.45 | 21.58 | 21.43 | 21.58 | 0 | +0.16(+0.75%) |
Jun 05, 2013 | 21.45 | 21.58 | 21.39 | 21.42 | 0 | -0.13(-0.62%) |
Jun 04, 2013 | 21.49 | 21.74 | 21.42 | 21.56 | 0 | +0.09(+0.42%) |
Jun 03, 2013 | 21.79 | 22.37 | 21.39 | 21.47 | 1,438,127 | -0.31(-1.44%) |
May 31, 2013 | 21.80 | 22.00 | 21.69 | 21.78 | 1,199,544 | -0.13(-0.61%) |
May 30, 2013 | 21.87 | 22.08 | 21.81 | 21.91 | 0 | +0.01(+0.04%) |
May 29, 2013 | 21.91 | 22.00 | 21.74 | 21.91 | 1,593,062 | -0.15(-0.69%) |
May 28, 2013 | 21.84 | 22.06 | 21.74 | 22.06 | 1,969,025 | +0.46(+2.15%) |
May 24, 2013 | 21.52 | 21.61 | 21.40 | 21.59 | 0 | -0.08(-0.37%) |
May 23, 2013 | 21.57 | 21.74 | 21.48 | 21.67 | 0 | -0.02(-0.08%) |
May 22, 2013 | 21.88 | 21.94 | 21.53 | 21.69 | 0 | -0.22(-1.02%) |
May 21, 2013 | 22.18 | 22.18 | 21.86 | 21.91 | 0 | -0.22(-1.01%) |
May 20, 2013 | 22.19 | 22.41 | 22.08 | 22.14 | 0 | -0.07(-0.32%) |
May 17, 2013 | 22.13 | 22.26 | 21.83 | 22.21 | 0 | +0.10(+0.44%) |
May 16, 2013 | 22.06 | 22.38 | 21.90 | 22.11 | 1,379,544 | +0.03(+0.13%) |
May 15, 2013 | 22.01 | 22.14 | 21.92 | 22.08 | 0 | +0.21(+0.97%) |
May 13, 2013 | 22.06 | 22.13 | 21.83 | 21.87 | 0 | -0.26(-1.17%) |
May 10, 2013 | 22.04 | 22.15 | 21.93 | 22.13 | 0 | +0.15(+0.69%) |
May 09, 2013 | 22.03 | 22.10 | 21.91 | 21.98 | 1,096,269 | -0.04(-0.16%) |
May 08, 2013 | 21.93 | 22.04 | 21.88 | 22.01 | 0 | +0.00(+0.00%) |
May 07, 2013 | 21.84 | 22.08 | 21.79 | 22.01 | 0 | +0.21(+0.98%) |
May 06, 2013 | 21.80 | 22.00 | 21.74 | 21.80 | 0 | +0.02(+0.08%) |
May 03, 2013 | 21.67 | 21.83 | 21.56 | 21.78 | 0 | +0.22(+1.03%) |
May 02, 2013 | 21.45 | 21.67 | 21.38 | 21.56 | 0 | +0.09(+0.42%) |