Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 21.99 | 21.99 | 21.62 | 21.77 | 0 | -0.07(-0.34%) |
Jul 30, 2013 | 21.77 | 21.91 | 21.68 | 21.84 | 0 | +0.15(+0.68%) |
Jul 29, 2013 | 21.98 | 22.08 | 21.65 | 21.70 | 0 | -0.26(-1.18%) |
Jul 26, 2013 | 22.26 | 22.26 | 21.77 | 21.95 | 0 | -0.42(-1.90%) |
Jul 25, 2013 | 22.30 | 22.48 | 22.12 | 22.38 | 0 | +0.10(+0.46%) |
Jul 24, 2013 | 22.91 | 23.00 | 22.20 | 22.28 | 0 | -0.60(-2.62%) |
Jul 23, 2013 | 23.03 | 23.03 | 22.64 | 22.88 | 0 | -0.01(-0.04%) |
Jul 22, 2013 | 22.80 | 23.11 | 22.79 | 22.88 | 0 | -0.06(-0.24%) |
Jul 19, 2013 | 23.00 | 23.20 | 22.85 | 22.94 | 0 | -0.06(-0.24%) |
Jul 18, 2013 | 22.85 | 23.28 | 22.74 | 23.00 | 0 | +0.29(+1.28%) |
Jul 17, 2013 | 22.65 | 22.92 | 22.45 | 22.71 | 277,475 | +0.24(+1.05%) |
Jul 16, 2013 | 22.99 | 23.15 | 22.44 | 22.47 | 0 | -0.44(-1.93%) |
Jul 15, 2013 | 22.51 | 22.99 | 22.46 | 22.91 | 0 | +0.47(+2.10%) |
Jul 12, 2013 | 22.45 | 22.66 | 22.21 | 22.44 | 0 | +0.02(+0.08%) |
Jul 11, 2013 | 22.30 | 22.50 | 22.11 | 22.42 | 552,630 | +0.26(+1.17%) |
Jul 10, 2013 | 22.09 | 22.24 | 22.01 | 22.17 | 0 | +0.08(+0.38%) |
Jul 09, 2013 | 21.73 | 22.10 | 21.60 | 22.08 | 0 | +0.41(+1.87%) |
Jul 08, 2013 | 21.82 | 21.84 | 21.48 | 21.68 | 608,463 | -0.14(-0.63%) |
Jul 05, 2013 | 21.85 | 21.85 | 21.29 | 21.81 | 0 | +0.30(+1.37%) |
Jul 03, 2013 | 21.06 | 21.58 | 21.06 | 21.52 | 0 | +0.29(+1.35%) |
Jul 02, 2013 | 21.61 | 21.72 | 21.16 | 21.23 | 0 | -0.43(-2.00%) |
Jul 01, 2013 | 21.90 | 21.93 | 21.60 | 21.67 | 555,899 | -0.02(-0.09%) |
Jun 28, 2013 | 21.74 | 21.83 | 21.51 | 21.69 | 2,180,058 | -0.15(-0.68%) |
Jun 27, 2013 | 21.79 | 22.10 | 21.70 | 21.83 | 0 | +0.09(+0.42%) |
Jun 26, 2013 | 21.61 | 21.93 | 21.45 | 21.74 | 0 | +0.25(+1.16%) |
Jun 25, 2013 | 21.73 | 21.94 | 21.47 | 21.49 | 0 | -0.08(-0.38%) |
Jun 24, 2013 | 21.60 | 21.81 | 21.37 | 21.58 | 0 | -0.32(-1.47%) |
Jun 21, 2013 | 21.89 | 21.98 | 21.46 | 21.90 | 1,328,200 | +0.07(+0.34%) |
Jun 20, 2013 | 21.11 | 21.92 | 21.03 | 21.82 | 0 | +0.53(+2.47%) |
Jun 19, 2013 | 21.35 | 21.63 | 20.81 | 21.30 | 0 | -3.36(-13.62%) |
Jun 18, 2013 | 24.21 | 24.66 | 24.21 | 24.66 | 320,140 | +0.51(+2.10%) |
Jun 17, 2013 | 24.44 | 24.67 | 23.92 | 24.15 | 0 | -0.04(-0.15%) |
Jun 14, 2013 | 24.52 | 24.73 | 24.14 | 24.19 | 0 | -0.42(-1.72%) |
Jun 13, 2013 | 24.89 | 25.04 | 24.51 | 24.61 | 461,703 | -0.22(-0.89%) |
Jun 12, 2013 | 25.08 | 25.08 | 24.79 | 24.83 | 220,600 | -0.02(-0.07%) |
Jun 11, 2013 | 24.85 | 25.08 | 24.60 | 24.85 | 165,609 | -0.20(-0.81%) |
Jun 10, 2013 | 24.97 | 25.09 | 24.72 | 25.05 | 0 | +0.24(+0.97%) |
Jun 07, 2013 | 25.00 | 25.00 | 24.52 | 24.81 | 0 | +0.05(+0.19%) |
Jun 06, 2013 | 24.80 | 24.91 | 24.34 | 24.77 | 365,796 | -0.06(-0.26%) |
Jun 05, 2013 | 25.17 | 25.29 | 24.66 | 24.83 | 0 | -0.44(-1.75%) |
Jun 04, 2013 | 25.67 | 25.88 | 25.19 | 25.27 | 0 | -0.32(-1.26%) |
Jun 03, 2013 | 25.55 | 25.83 | 25.37 | 25.60 | 529,897 | +0.17(+0.65%) |
May 31, 2013 | 25.55 | 25.74 | 25.40 | 25.43 | 154,847 | -0.19(-0.76%) |
May 30, 2013 | 25.68 | 25.86 | 25.52 | 25.62 | 195,923 | +0.10(+0.40%) |
May 29, 2013 | 25.86 | 25.86 | 25.42 | 25.52 | 257,558 | -0.51(-1.95%) |
May 28, 2013 | 26.20 | 26.34 | 25.79 | 26.03 | 428,164 | +0.14(+0.53%) |
May 24, 2013 | 25.63 | 25.91 | 25.38 | 25.89 | 0 | +0.18(+0.72%) |
May 23, 2013 | 25.41 | 25.81 | 25.41 | 25.71 | 0 | +0.00(+0.00%) |
May 22, 2013 | 25.98 | 26.25 | 25.55 | 25.71 | 0 | -0.30(-1.17%) |
May 21, 2013 | 26.42 | 26.72 | 25.88 | 26.01 | 0 | -0.44(-1.67%) |
May 20, 2013 | 26.50 | 26.80 | 26.38 | 26.45 | 0 | -0.15(-0.55%) |
May 17, 2013 | 26.19 | 26.66 | 26.09 | 26.60 | 0 | +0.48(+1.84%) |
May 16, 2013 | 25.68 | 26.21 | 25.68 | 26.12 | 584,887 | +0.33(+1.29%) |
May 15, 2013 | 25.40 | 25.89 | 25.39 | 25.79 | 0 | +0.78(+3.14%) |
May 13, 2013 | 25.05 | 25.13 | 24.67 | 25.01 | 0 | -0.02(-0.07%) |
May 10, 2013 | 24.91 | 25.19 | 24.73 | 25.02 | 0 | +0.07(+0.30%) |
May 09, 2013 | 25.09 | 25.26 | 24.88 | 24.95 | 0 | -0.24(-0.95%) |
May 08, 2013 | 25.12 | 25.38 | 25.03 | 25.19 | 0 | +0.07(+0.29%) |
May 07, 2013 | 25.15 | 25.33 | 24.65 | 25.12 | 0 | +0.08(+0.33%) |
May 06, 2013 | 24.83 | 25.15 | 24.55 | 25.03 | 0 | +0.27(+1.08%) |
May 03, 2013 | 24.84 | 25.11 | 24.53 | 24.77 | 0 | +0.24(+0.98%) |
May 02, 2013 | 23.67 | 24.53 | 23.17 | 24.53 | 0 | +0.91(+3.87%) |