Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 18.72 | 18.88 | 18.64 | 18.68 | 658,036 | -0.10(-0.53%) |
Jul 30, 2013 | 18.71 | 18.84 | 18.64 | 18.78 | 443,492 | +0.11(+0.57%) |
Jul 29, 2013 | 18.66 | 18.68 | 18.53 | 18.67 | 685,837 | +0.02(+0.11%) |
Jul 26, 2013 | 18.67 | 18.72 | 18.50 | 18.65 | 1,215,340 | -0.06(-0.30%) |
Jul 25, 2013 | 19.05 | 19.07 | 18.61 | 18.71 | 7,174,767 | -0.90(-4.61%) |
Jul 24, 2013 | 20.30 | 20.30 | 19.56 | 19.61 | 444,397 | -0.67(-3.31%) |
Jul 23, 2013 | 19.86 | 20.61 | 19.70 | 20.28 | 539,958 | -0.44(-2.11%) |
Jul 22, 2013 | 20.15 | 20.82 | 20.09 | 20.72 | 220,094 | +0.59(+2.95%) |
Jul 19, 2013 | 20.06 | 20.31 | 19.88 | 20.13 | 182,763 | +0.09(+0.46%) |
Jul 18, 2013 | 19.78 | 20.12 | 19.67 | 20.03 | 280,655 | +0.30(+1.54%) |
Jul 17, 2013 | 19.52 | 19.94 | 19.52 | 19.73 | 519,356 | +0.13(+0.68%) |
Jul 16, 2013 | 20.01 | 20.13 | 19.50 | 19.60 | 597,033 | -0.44(-2.22%) |
Jul 15, 2013 | 19.85 | 20.08 | 19.63 | 20.04 | 137,408 | +0.16(+0.82%) |
Jul 12, 2013 | 19.74 | 20.18 | 19.64 | 19.88 | 284,538 | -0.03(-0.14%) |
Jul 11, 2013 | 19.39 | 19.93 | 19.34 | 19.91 | 265,986 | +0.68(+3.52%) |
Jul 10, 2013 | 18.79 | 19.35 | 18.79 | 19.23 | 227,749 | +0.37(+1.98%) |
Jul 09, 2013 | 18.26 | 18.86 | 18.19 | 18.86 | 166,599 | +0.66(+3.65%) |
Jul 08, 2013 | 18.14 | 18.33 | 18.09 | 18.19 | 237,260 | +0.06(+0.31%) |
Jul 05, 2013 | 18.16 | 18.18 | 17.97 | 18.14 | 89,103 | +0.12(+0.67%) |
Jul 03, 2013 | 17.92 | 18.13 | 17.88 | 18.02 | 95,372 | +0.01(+0.08%) |
Jul 02, 2013 | 18.04 | 18.14 | 17.97 | 18.00 | 249,369 | -0.11(-0.62%) |
Jul 01, 2013 | 18.05 | 18.14 | 17.85 | 18.11 | 276,863 | +0.18(+0.98%) |
Jun 28, 2013 | 17.88 | 18.04 | 17.86 | 17.94 | 831,528 | +0.04(+0.24%) |
Jun 26, 2013 | 17.65 | 18.35 | 17.58 | 17.90 | 2,896,181 | -0.73(-3.90%) |
Jun 25, 2013 | 18.88 | 18.88 | 18.57 | 18.62 | 312,578 | -0.01(-0.04%) |
Jun 24, 2013 | 19.12 | 19.27 | 18.47 | 18.63 | 341,499 | -0.75(-3.86%) |
Jun 21, 2013 | 19.52 | 19.88 | 19.31 | 19.38 | 981,315 | -0.12(-0.62%) |
Jun 20, 2013 | 19.51 | 19.79 | 19.39 | 19.50 | 588,473 | -0.35(-1.74%) |
Jun 19, 2013 | 19.62 | 20.03 | 19.53 | 19.84 | 350,021 | +0.23(+1.15%) |
Jun 18, 2013 | 19.34 | 19.62 | 19.22 | 19.62 | 343,690 | +0.37(+1.91%) |
Jun 17, 2013 | 18.83 | 19.36 | 18.77 | 19.25 | 360,081 | +0.63(+3.37%) |
Jun 14, 2013 | 18.74 | 18.77 | 18.50 | 18.62 | 189,959 | -0.06(-0.34%) |
Jun 13, 2013 | 18.54 | 18.76 | 18.27 | 18.69 | 417,070 | +0.15(+0.80%) |
Jun 12, 2013 | 19.17 | 19.34 | 18.44 | 18.54 | 183,354 | -0.52(-2.74%) |
Jun 11, 2013 | 19.22 | 19.35 | 18.96 | 19.06 | 296,479 | -0.39(-2.00%) |
Jun 10, 2013 | 19.36 | 19.58 | 19.31 | 19.45 | 290,837 | +0.10(+0.51%) |
Jun 07, 2013 | 19.07 | 19.41 | 18.95 | 19.35 | 304,368 | +0.33(+1.74%) |
Jun 06, 2013 | 18.79 | 19.12 | 18.79 | 19.02 | 343,190 | +0.19(+1.01%) |
Jun 05, 2013 | 19.44 | 19.58 | 18.67 | 18.83 | 507,720 | -0.64(-3.30%) |
Jun 04, 2013 | 20.59 | 20.70 | 19.30 | 19.47 | 879,710 | -1.02(-4.99%) |
Jun 03, 2013 | 21.22 | 21.38 | 20.19 | 20.49 | 367,847 | -0.73(-3.43%) |
May 31, 2013 | 20.92 | 21.53 | 20.68 | 21.22 | 466,591 | +0.13(+0.64%) |
May 30, 2013 | 20.65 | 21.29 | 20.59 | 21.09 | 387,502 | +0.49(+2.36%) |
May 29, 2013 | 20.55 | 20.68 | 20.28 | 20.60 | 562,854 | +0.05(+0.24%) |
May 28, 2013 | 20.76 | 21.18 | 20.51 | 20.55 | 386,070 | -0.02(-0.10%) |
May 24, 2013 | 20.27 | 20.59 | 20.22 | 20.57 | 281,935 | +0.25(+1.25%) |
May 23, 2013 | 20.47 | 20.54 | 19.96 | 20.32 | 975,768 | -0.41(-1.98%) |
May 22, 2013 | 20.70 | 20.90 | 20.39 | 20.73 | 797,321 | -0.11(-0.54%) |
May 21, 2013 | 20.82 | 20.95 | 20.59 | 20.84 | 576,085 | +0.13(+0.61%) |
May 20, 2013 | 21.09 | 21.09 | 20.49 | 20.71 | 268,831 | -0.23(-1.08%) |
May 17, 2013 | 20.87 | 21.18 | 20.86 | 20.94 | 557,297 | +0.09(+0.44%) |
May 16, 2013 | 21.21 | 21.35 | 20.80 | 20.85 | 227,818 | -0.46(-2.15%) |
May 15, 2013 | 21.15 | 21.50 | 21.11 | 21.31 | 312,246 | +0.34(+1.62%) |
May 13, 2013 | 21.04 | 21.14 | 20.90 | 20.97 | 110,882 | -0.18(-0.83%) |
May 10, 2013 | 21.31 | 21.31 | 20.93 | 21.14 | 133,098 | -0.13(-0.60%) |
May 09, 2013 | 21.23 | 21.51 | 21.16 | 21.27 | 174,869 | +0.07(+0.33%) |
May 08, 2013 | 21.31 | 21.35 | 20.79 | 21.20 | 214,000 | -0.11(-0.53%) |
May 07, 2013 | 20.84 | 21.49 | 20.82 | 21.31 | 243,032 | +0.56(+2.72%) |
May 06, 2013 | 21.74 | 21.74 | 20.66 | 20.75 | 739,563 | -1.02(-4.70%) |
May 03, 2013 | 22.15 | 22.19 | 21.76 | 21.77 | 325,796 | -0.14(-0.64%) |
May 02, 2013 | 22.02 | 22.35 | 21.76 | 21.91 | 557,162 | -0.06(-0.26%) |
May 01, 2013 | 22.68 | 22.86 | 21.79 | 21.97 | 369,121 | -0.64(-2.84%) |
Apr 30, 2013 | 22.41 | 22.61 | 22.22 | 22.61 | 304,185 | +0.34(+1.52%) |
Apr 29, 2013 | 23.28 | 23.28 | 22.13 | 22.27 | 233,087 | -0.86(-3.72%) |
Apr 26, 2013 | 23.29 | 23.51 | 23.11 | 23.13 | 233,041 | -0.16(-0.67%) |
Apr 25, 2013 | 23.71 | 23.80 | 22.89 | 23.29 | 246,926 | -0.43(-1.82%) |
Apr 24, 2013 | 22.99 | 23.95 | 22.72 | 23.72 | 633,151 | +0.95(+4.15%) |
Apr 23, 2013 | 22.85 | 23.35 | 22.59 | 22.77 | 269,573 | +0.24(+1.07%) |
Apr 22, 2013 | 21.88 | 22.58 | 21.28 | 22.53 | 596,496 | +1.16(+5.45%) |
Apr 19, 2013 | 21.61 | 21.74 | 21.14 | 21.37 | 238,248 | -0.24(-1.11%) |
Apr 18, 2013 | 21.17 | 21.68 | 20.84 | 21.61 | 300,856 | +0.56(+2.65%) |
Apr 17, 2013 | 21.21 | 21.34 | 20.63 | 21.05 | 255,515 | -0.32(-1.49%) |
Apr 16, 2013 | 20.55 | 21.38 | 20.47 | 21.37 | 339,996 | +0.98(+4.81%) |
Apr 15, 2013 | 21.46 | 21.46 | 20.30 | 20.39 | 300,742 | -1.16(-5.40%) |
Apr 12, 2013 | 21.88 | 22.00 | 21.39 | 21.55 | 182,624 | -0.47(-2.12%) |
Apr 11, 2013 | 21.72 | 22.31 | 21.62 | 22.02 | 305,449 | +0.23(+1.04%) |
Apr 10, 2013 | 22.36 | 22.63 | 21.53 | 21.79 | 503,088 | -0.53(-2.37%) |
Apr 09, 2013 | 22.31 | 22.58 | 22.31 | 22.32 | 281,525 | +0.04(+0.16%) |
Apr 08, 2013 | 21.91 | 22.30 | 21.90 | 22.29 | 310,896 | +0.53(+2.43%) |
Apr 05, 2013 | 19.85 | 21.81 | 19.85 | 21.76 | 642,941 | +0.37(+1.75%) |
Apr 04, 2013 | 20.71 | 21.46 | 20.68 | 21.38 | 317,280 | +0.70(+3.38%) |
Apr 03, 2013 | 21.35 | 21.44 | 20.55 | 20.68 | 670,683 | -0.64(-3.01%) |
Apr 02, 2013 | 22.29 | 22.42 | 20.91 | 21.33 | 840,122 | -0.99(-4.43%) |
Apr 01, 2013 | 23.99 | 23.99 | 22.22 | 22.31 | 824,770 | -1.64(-6.86%) |
Mar 28, 2013 | 24.23 | 24.34 | 22.81 | 23.96 | 2,561,285 | -0.18(-0.73%) |
Mar 27, 2013 | 23.44 | 24.38 | 23.38 | 24.14 | 515,945 | +0.56(+2.37%) |
Mar 26, 2013 | 23.63 | 23.71 | 23.39 | 23.58 | 440,075 | +0.11(+0.45%) |
Mar 25, 2013 | 23.44 | 23.64 | 23.25 | 23.47 | 289,127 | +0.25(+1.06%) |
Mar 22, 2013 | 23.90 | 23.90 | 22.79 | 23.23 | 420,111 | -0.49(-2.08%) |
Mar 21, 2013 | 23.75 | 23.85 | 23.50 | 23.72 | 215,379 | +0.05(+0.21%) |
Mar 20, 2013 | 23.66 | 23.77 | 23.06 | 23.67 | 862,294 | +0.18(+0.75%) |
Mar 19, 2013 | 22.80 | 23.60 | 22.24 | 23.49 | 456,317 | +0.77(+3.39%) |
Mar 18, 2013 | 22.30 | 22.98 | 21.84 | 22.72 | 890,915 | -0.31(-1.35%) |
Mar 15, 2013 | 22.84 | 23.13 | 22.60 | 23.03 | 378,260 | +0.59(+2.61%) |
Mar 14, 2013 | 21.39 | 22.66 | 21.34 | 22.45 | 355,663 | +1.07(+5.02%) |
Mar 13, 2013 | 21.18 | 21.38 | 20.85 | 21.38 | 250,421 | +0.24(+1.14%) |
Mar 12, 2013 | 20.94 | 21.33 | 20.75 | 21.14 | 396,328 | +0.18(+0.84%) |
Mar 11, 2013 | 21.18 | 21.47 | 20.92 | 20.96 | 332,784 | -0.26(-1.23%) |
Mar 08, 2013 | 21.53 | 21.59 | 20.83 | 21.22 | 313,768 | -0.27(-1.25%) |
Mar 07, 2013 | 20.23 | 21.69 | 20.13 | 21.49 | 394,012 | +1.05(+5.15%) |
Mar 06, 2013 | 20.19 | 20.77 | 20.09 | 20.44 | 347,599 | +0.23(+1.12%) |
Mar 05, 2013 | 19.62 | 20.26 | 19.62 | 20.21 | 455,644 | +0.64(+3.25%) |
Mar 04, 2013 | 19.38 | 19.64 | 19.07 | 19.58 | 125,140 | +0.19(+0.98%) |
Mar 01, 2013 | 19.14 | 19.70 | 19.09 | 19.38 | 175,481 | +0.25(+1.33%) |
Feb 28, 2013 | 19.18 | 19.25 | 19.06 | 19.13 | 121,627 | +0.07(+0.37%) |
Feb 27, 2013 | 19.24 | 19.24 | 19.02 | 19.06 | 335,571 | +0.25(+1.31%) |
Feb 26, 2013 | 19.24 | 19.51 | 18.81 | 18.81 | 354,606 | -0.11(-0.56%) |
Feb 22, 2013 | 18.52 | 18.98 | 18.52 | 18.92 | 343,848 | +0.35(+1.86%) |
Feb 21, 2013 | 18.58 | 18.74 | 18.48 | 18.57 | 366,789 | -0.35(-1.83%) |
Feb 20, 2013 | 19.43 | 19.50 | 18.81 | 18.92 | 469,174 | -0.65(-3.32%) |
Feb 19, 2013 | 19.77 | 20.07 | 19.55 | 19.57 | 899,733 | -0.16(-0.79%) |
Feb 15, 2013 | 19.59 | 19.72 | 19.43 | 19.72 | 478,515 | +0.25(+1.31%) |
Feb 14, 2013 | 19.37 | 19.54 | 19.30 | 19.47 | 588,164 | -0.16(-0.83%) |
Feb 13, 2013 | 19.59 | 19.77 | 19.15 | 19.63 | 590,582 | +0.23(+1.20%) |
Feb 12, 2013 | 18.88 | 19.44 | 18.71 | 19.40 | 792,699 | +0.23(+1.22%) |
Feb 11, 2013 | 19.41 | 19.41 | 18.54 | 19.17 | 971,238 | -0.29(-1.49%) |
Feb 08, 2013 | 19.54 | 19.82 | 19.09 | 19.46 | 1,040,175 | +0.19(+0.99%) |
Feb 07, 2013 | 18.53 | 19.41 | 18.53 | 19.26 | 1,828,615 | +0.80(+4.36%) |