Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 26.15 | 26.25 | 25.50 | 25.53 | 1,158,841 | -0.47(-1.81%) |
Jul 30, 2013 | 25.89 | 26.21 | 25.81 | 26.00 | 1,040,820 | +0.13(+0.50%) |
Jul 29, 2013 | 25.80 | 26.05 | 25.73 | 25.87 | 455,744 | +0.00(+0.00%) |
Jul 26, 2013 | 25.72 | 26.05 | 25.67 | 25.87 | 691,127 | +0.05(+0.19%) |
Jul 25, 2013 | 25.91 | 26.10 | 25.66 | 25.82 | 746,230 | -0.22(-0.84%) |
Jul 24, 2013 | 25.65 | 26.08 | 25.55 | 26.04 | 1,041,213 | +0.49(+1.92%) |
Jul 23, 2013 | 25.51 | 25.69 | 25.31 | 25.55 | 524,724 | +0.00(+0.00%) |
Jul 22, 2013 | 25.52 | 25.88 | 25.52 | 25.55 | 582,977 | -0.12(-0.47%) |
Jul 19, 2013 | 25.63 | 25.94 | 25.52 | 25.67 | 524,163 | -0.08(-0.31%) |
Jul 18, 2013 | 25.72 | 26.00 | 25.59 | 25.75 | 1,118,638 | +0.11(+0.43%) |
Jul 17, 2013 | 25.47 | 25.76 | 25.47 | 25.64 | 432,030 | +0.14(+0.55%) |
Jul 16, 2013 | 25.52 | 25.88 | 25.40 | 25.50 | 785,861 | -0.10(-0.39%) |
Jul 15, 2013 | 25.48 | 25.89 | 25.39 | 25.60 | 2,437,329 | +0.02(+0.08%) |
Jul 12, 2013 | 25.83 | 25.94 | 25.51 | 25.58 | 578,538 | -0.29(-1.12%) |
Jul 11, 2013 | 25.54 | 25.93 | 25.43 | 25.87 | 1,222,903 | +0.40(+1.57%) |
Jul 10, 2013 | 25.31 | 25.53 | 25.09 | 25.47 | 917,669 | +0.00(+0.00%) |
Jul 09, 2013 | 25.39 | 25.47 | 25.05 | 25.47 | 1,363,239 | +0.22(+0.87%) |
Jul 08, 2013 | 25.18 | 25.45 | 25.08 | 25.25 | 757,174 | +0.22(+0.88%) |
Jul 05, 2013 | 24.92 | 25.28 | 24.84 | 25.03 | 548,602 | +0.03(+0.12%) |
Jul 04, 2013 | 24.56 | 25.29 | 24.56 | 25.00 | 583,230 | +0.14(+0.56%) |
Jul 03, 2013 | 24.92 | 24.99 | 24.68 | 24.86 | 1,146,814 | -0.09(-0.36%) |
Jul 02, 2013 | 25.06 | 25.55 | 24.72 | 24.95 | 1,449,995 | -0.29(-1.15%) |
Jun 28, 2013 | 25.24 | 25.24 | 25.24 | 0 | +1.30(+5.43%) | |
Jun 27, 2013 | 23.26 | 24.00 | 23.26 | 23.94 | 1,312,773 | +0.86(+3.73%) |
Jun 26, 2013 | 22.98 | 23.37 | 22.95 | 23.08 | 969,032 | +0.18(+0.79%) |
Jun 25, 2013 | 22.77 | 22.91 | 22.55 | 22.90 | 650,677 | +0.29(+1.28%) |
Jun 24, 2013 | 22.76 | 22.79 | 22.47 | 22.61 | 618,901 | -0.19(-0.83%) |
Jun 21, 2013 | 22.57 | 23.25 | 22.56 | 22.80 | 2,511,062 | +0.25(+1.11%) |
Jun 20, 2013 | 22.71 | 22.92 | 22.47 | 22.55 | 1,196,011 | -0.49(-2.13%) |
Jun 19, 2013 | 23.23 | 23.28 | 22.93 | 23.04 | 999,962 | -0.27(-1.16%) |
Jun 18, 2013 | 22.90 | 23.37 | 22.90 | 23.31 | 502,177 | +0.40(+1.75%) |
Jun 17, 2013 | 22.90 | 23.12 | 22.79 | 22.91 | 528,414 | +0.22(+0.97%) |
Jun 14, 2013 | 22.61 | 22.76 | 22.52 | 22.69 | 516,142 | -0.01(-0.04%) |
Jun 13, 2013 | 22.54 | 22.80 | 22.23 | 22.70 | 757,081 | +0.18(+0.80%) |
Jun 12, 2013 | 22.99 | 22.99 | 22.45 | 22.52 | 712,171 | -0.46(-2.00%) |
Jun 11, 2013 | 22.81 | 23.14 | 22.51 | 22.98 | 1,365,742 | +0.10(+0.44%) |
Jun 10, 2013 | 22.64 | 22.97 | 22.50 | 22.88 | 457,637 | +0.22(+0.97%) |
Jun 07, 2013 | 22.77 | 22.79 | 22.34 | 22.66 | 801,120 | -0.10(-0.44%) |
Jun 06, 2013 | 22.76 | 22.90 | 22.47 | 22.76 | 581,705 | -0.14(-0.61%) |
Jun 05, 2013 | 23.20 | 23.25 | 22.55 | 22.90 | 1,124,704 | -0.47(-2.01%) |
Jun 04, 2013 | 23.36 | 23.44 | 23.08 | 23.37 | 577,737 | +0.03(+0.13%) |
Jun 03, 2013 | 23.24 | 23.39 | 23.10 | 23.34 | 1,655,659 | +0.23(+1.00%) |
May 31, 2013 | 23.42 | 23.52 | 23.10 | 23.11 | 999,181 | -0.45(-1.91%) |
May 30, 2013 | 23.85 | 23.87 | 23.44 | 23.56 | 427,732 | -0.22(-0.93%) |
May 29, 2013 | 23.51 | 23.93 | 23.51 | 23.78 | 472,058 | +0.13(+0.55%) |
May 28, 2013 | 23.63 | 23.94 | 23.49 | 23.65 | 788,092 | +0.09(+0.38%) |
May 27, 2013 | 23.49 | 23.72 | 23.42 | 23.56 | 290,869 | -0.08(-0.34%) |
May 24, 2013 | 23.49 | 23.82 | 23.39 | 23.64 | 755,377 | -0.06(-0.25%) |
May 23, 2013 | 23.82 | 23.90 | 23.26 | 23.70 | 549,999 | -0.21(-0.88%) |
May 22, 2013 | 24.11 | 24.31 | 23.90 | 23.91 | 933,783 | -0.12(-0.50%) |
May 21, 2013 | 23.39 | 24.36 | 23.14 | 24.03 | 1,325,008 | +0.73(+3.13%) |
May 17, 2013 | 23.30 | 23.30 | 23.30 | 0 | +0.16(+0.69%) | |
May 16, 2013 | 23.14 | 23.37 | 23.08 | 23.14 | 482,946 | +0.01(+0.04%) |
May 15, 2013 | 22.98 | 23.22 | 22.91 | 23.13 | 643,389 | -0.08(-0.34%) |
May 13, 2013 | 23.01 | 23.23 | 22.87 | 23.21 | 941,400 | +0.07(+0.30%) |
May 10, 2013 | 23.07 | 23.19 | 23.04 | 23.14 | 344,374 | +0.05(+0.22%) |
May 09, 2013 | 23.19 | 23.25 | 23.06 | 23.09 | 448,244 | -0.03(-0.13%) |
May 08, 2013 | 23.24 | 23.38 | 23.00 | 23.12 | 997,162 | -0.07(-0.30%) |
May 07, 2013 | 23.09 | 23.38 | 23.08 | 23.19 | 535,624 | +0.19(+0.83%) |
May 06, 2013 | 23.00 | 23.09 | 22.94 | 23.00 | 967,293 | +0.00(+0.00%) |
May 03, 2013 | 23.04 | 23.40 | 22.98 | 23.00 | 1,452,975 | +0.05(+0.22%) |
May 02, 2013 | 22.85 | 23.12 | 22.74 | 22.95 | 1,259,575 | +0.11(+0.48%) |