Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 23.25 | 23.99 | 23.15 | 23.41 | 0 | +0.30(+1.30%) |
Jul 30, 2013 | 23.00 | 23.29 | 22.68 | 23.11 | 0 | +0.08(+0.35%) |
Jul 29, 2013 | 23.37 | 23.37 | 22.83 | 23.03 | 0 | -0.31(-1.33%) |
Jul 26, 2013 | 23.24 | 23.46 | 22.74 | 23.34 | 0 | -0.04(-0.17%) |
Jul 25, 2013 | 22.96 | 23.63 | 22.51 | 23.38 | 0 | +0.41(+1.78%) |
Jul 24, 2013 | 23.01 | 23.17 | 22.61 | 22.97 | 0 | +0.12(+0.53%) |
Jul 23, 2013 | 23.32 | 23.40 | 22.52 | 22.85 | 0 | -0.39(-1.68%) |
Jul 22, 2013 | 23.23 | 23.58 | 23.03 | 23.24 | 0 | +0.13(+0.56%) |
Jul 19, 2013 | 22.55 | 23.11 | 22.46 | 23.11 | 0 | +0.40(+1.76%) |
Jul 18, 2013 | 22.58 | 23.08 | 22.48 | 22.71 | 0 | +0.23(+1.02%) |
Jul 17, 2013 | 22.80 | 23.15 | 22.29 | 22.48 | 1,169,171 | -0.83(-3.56%) |
Jul 16, 2013 | 23.18 | 23.71 | 23.15 | 23.31 | 0 | +0.04(+0.17%) |
Jul 15, 2013 | 23.78 | 23.78 | 23.23 | 23.27 | 0 | -0.46(-1.94%) |
Jul 12, 2013 | 23.57 | 24.56 | 23.03 | 23.73 | 0 | +0.09(+0.38%) |
Jul 11, 2013 | 23.68 | 23.83 | 23.48 | 23.64 | 0 | +0.39(+1.68%) |
Jul 10, 2013 | 23.02 | 23.35 | 22.87 | 23.25 | 579,565 | +0.23(+1.00%) |
Jul 09, 2013 | 23.06 | 23.09 | 22.60 | 23.02 | 0 | +0.14(+0.61%) |
Jul 08, 2013 | 23.84 | 23.84 | 22.75 | 22.88 | 0 | -0.81(-3.42%) |
Jul 05, 2013 | 23.34 | 23.69 | 22.98 | 23.69 | 0 | +0.54(+2.33%) |
Jul 03, 2013 | 22.75 | 23.25 | 22.64 | 23.15 | 0 | +0.20(+0.87%) |
Jul 02, 2013 | 22.82 | 23.10 | 22.60 | 22.95 | 0 | +0.03(+0.13%) |
Jul 01, 2013 | 22.40 | 23.77 | 22.20 | 22.92 | 2,408,746 | +0.92(+4.18%) |
Jun 28, 2013 | 21.45 | 22.38 | 21.31 | 22.00 | 1,401,315 | +0.60(+2.80%) |
Jun 27, 2013 | 21.15 | 21.98 | 21.15 | 21.40 | 0 | +0.32(+1.52%) |
Jun 26, 2013 | 19.93 | 21.18 | 19.90 | 21.08 | 0 | +1.29(+6.52%) |
Jun 25, 2013 | 19.51 | 19.87 | 19.25 | 19.79 | 0 | +0.44(+2.27%) |
Jun 24, 2013 | 18.86 | 19.60 | 18.23 | 19.35 | 0 | +0.28(+1.47%) |
Jun 21, 2013 | 19.60 | 20.02 | 18.85 | 19.07 | 2,124,755 | -0.46(-2.36%) |
Jun 20, 2013 | 20.09 | 20.17 | 19.42 | 19.53 | 0 | -0.83(-4.08%) |
Jun 19, 2013 | 21.37 | 21.60 | 20.31 | 20.36 | 0 | -1.05(-4.90%) |
Jun 18, 2013 | 21.10 | 21.52 | 20.72 | 21.41 | 0 | +0.35(+1.66%) |
Jun 17, 2013 | 21.35 | 21.70 | 21.02 | 21.06 | 0 | -0.11(-0.52%) |
Jun 14, 2013 | 21.52 | 21.62 | 21.11 | 21.17 | 0 | -0.43(-1.99%) |
Jun 13, 2013 | 20.83 | 21.94 | 20.44 | 21.60 | 1,615,148 | +1.05(+5.11%) |
Jun 12, 2013 | 20.61 | 20.71 | 19.90 | 20.55 | 1,969,372 | +0.11(+0.54%) |
Jun 11, 2013 | 20.65 | 20.93 | 19.73 | 20.44 | 2,575,806 | -0.48(-2.29%) |
Jun 10, 2013 | 21.44 | 21.60 | 20.87 | 20.92 | 0 | -0.48(-2.24%) |
Jun 07, 2013 | 21.53 | 22.00 | 21.32 | 21.40 | 0 | -0.09(-0.42%) |
Jun 06, 2013 | 20.58 | 21.55 | 20.58 | 21.49 | 0 | +0.92(+4.47%) |
Jun 05, 2013 | 21.00 | 21.44 | 20.16 | 20.57 | 0 | -0.55(-2.60%) |
Jun 04, 2013 | 21.81 | 22.12 | 21.07 | 21.12 | 0 | -0.79(-3.61%) |
Jun 03, 2013 | 22.31 | 22.53 | 20.81 | 21.91 | 1,161,909 | -0.26(-1.17%) |
May 31, 2013 | 22.56 | 22.73 | 22.17 | 22.17 | 429,947 | -0.57(-2.51%) |
May 30, 2013 | 22.89 | 23.23 | 22.68 | 22.74 | 0 | -0.24(-1.04%) |
May 29, 2013 | 23.57 | 23.60 | 22.85 | 22.98 | 675,807 | -0.73(-3.08%) |
May 28, 2013 | 23.08 | 23.89 | 23.07 | 23.71 | 930,166 | +0.71(+3.09%) |
May 24, 2013 | 22.14 | 23.11 | 21.91 | 23.00 | 0 | +0.83(+3.74%) |
May 23, 2013 | 22.11 | 22.69 | 21.56 | 22.17 | 0 | -0.15(-0.67%) |
May 22, 2013 | 22.24 | 23.17 | 22.03 | 22.32 | 0 | +0.06(+0.27%) |
May 21, 2013 | 23.15 | 23.23 | 22.13 | 22.26 | 0 | -0.89(-3.84%) |
May 20, 2013 | 23.02 | 23.88 | 23.02 | 23.15 | 0 | +0.11(+0.48%) |
May 17, 2013 | 23.26 | 23.43 | 22.74 | 23.04 | 0 | -0.13(-0.56%) |
May 16, 2013 | 23.71 | 23.77 | 22.62 | 23.17 | 1,327,701 | -0.66(-2.77%) |
May 15, 2013 | 24.43 | 24.45 | 23.66 | 23.83 | 0 | -0.06(-0.25%) |
May 13, 2013 | 23.36 | 23.94 | 23.22 | 23.89 | 0 | +0.60(+2.58%) |
May 10, 2013 | 22.38 | 23.36 | 22.22 | 23.29 | 0 | +0.92(+4.11%) |
May 09, 2013 | 22.41 | 22.67 | 22.05 | 22.37 | 0 | +0.27(+1.22%) |
May 08, 2013 | 21.71 | 22.22 | 21.50 | 22.10 | 0 | +0.22(+1.01%) |
May 07, 2013 | 22.16 | 22.75 | 21.74 | 21.88 | 0 | -0.66(-2.93%) |
May 06, 2013 | 22.10 | 22.59 | 22.00 | 22.54 | 0 | +0.30(+1.35%) |
May 03, 2013 | 21.96 | 22.35 | 21.47 | 22.24 | 0 | +0.77(+3.59%) |
May 02, 2013 | 21.80 | 22.10 | 20.90 | 21.47 | 0 | -0.05(-0.23%) |