Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 17.71 | 17.79 | 16.37 | 16.89 | 6,935,742 | -1.05(-5.85%) |
Jul 30, 2013 | 18.25 | 18.55 | 17.58 | 17.94 | 10,588,816 | -3.70(-17.11%) |
Jul 29, 2013 | 21.78 | 21.87 | 21.57 | 21.65 | 1,490,409 | -0.15(-0.70%) |
Jul 26, 2013 | 21.83 | 21.94 | 21.72 | 21.80 | 1,396,193 | -0.14(-0.64%) |
Jul 25, 2013 | 22.18 | 22.21 | 21.85 | 21.94 | 1,285,849 | -0.33(-1.47%) |
Jul 24, 2013 | 22.39 | 22.40 | 22.15 | 22.27 | 828,722 | -0.13(-0.60%) |
Jul 23, 2013 | 22.62 | 22.62 | 22.34 | 22.40 | 1,005,318 | -0.06(-0.26%) |
Jul 22, 2013 | 22.34 | 22.52 | 22.28 | 22.46 | 768,735 | +0.18(+0.79%) |
Jul 19, 2013 | 22.31 | 22.41 | 22.06 | 22.28 | 619,243 | -0.05(-0.24%) |
Jul 18, 2013 | 22.28 | 22.44 | 22.20 | 22.34 | 787,262 | +0.06(+0.25%) |
Jul 17, 2013 | 22.53 | 22.71 | 22.23 | 22.28 | 1,130,813 | -0.20(-0.90%) |
Jul 16, 2013 | 22.48 | 22.59 | 22.25 | 22.48 | 412,626 | -0.03(-0.16%) |
Jul 15, 2013 | 22.34 | 22.62 | 22.32 | 22.52 | 416,906 | +0.13(+0.60%) |
Jul 12, 2013 | 22.63 | 22.73 | 22.25 | 22.38 | 789,623 | -0.31(-1.36%) |
Jul 11, 2013 | 23.02 | 23.08 | 22.42 | 22.69 | 1,626,110 | +0.04(+0.15%) |
Jul 10, 2013 | 23.30 | 23.50 | 22.57 | 22.66 | 1,118,257 | -0.65(-2.78%) |
Jul 09, 2013 | 23.71 | 23.58 | 23.15 | 23.30 | 1,430,172 | -0.28(-1.19%) |
Jul 08, 2013 | 23.16 | 23.77 | 23.16 | 23.58 | 1,501,396 | +0.35(+1.51%) |
Jul 05, 2013 | 23.48 | 23.49 | 23.13 | 23.23 | 911,130 | -0.14(-0.60%) |
Jul 03, 2013 | 23.14 | 23.53 | 23.06 | 23.37 | 929,568 | +0.12(+0.53%) |
Jul 02, 2013 | 23.55 | 23.65 | 23.22 | 23.25 | 1,848,749 | -0.26(-1.09%) |
Jul 01, 2013 | 23.60 | 23.79 | 23.47 | 23.51 | 1,389,061 | -0.06(-0.25%) |
Jun 28, 2013 | 23.40 | 23.89 | 23.22 | 23.57 | 3,459,197 | +0.20(+0.87%) |
Jun 27, 2013 | 23.15 | 23.59 | 23.07 | 23.36 | 1,483,080 | +0.34(+1.47%) |
Jun 26, 2013 | 22.87 | 23.10 | 22.68 | 23.02 | 726,503 | +0.25(+1.10%) |
Jun 25, 2013 | 22.99 | 23.16 | 22.73 | 22.77 | 2,503,180 | -0.04(-0.18%) |
Jun 24, 2013 | 23.04 | 23.10 | 22.80 | 22.81 | 1,005,296 | -0.49(-2.10%) |
Jun 21, 2013 | 23.35 | 23.68 | 23.21 | 23.30 | 2,940,426 | +0.00(+0.00%) |
Jun 20, 2013 | 24.15 | 24.29 | 23.27 | 23.30 | 1,998,864 | -1.25(-5.08%) |
Jun 19, 2013 | 24.80 | 24.90 | 24.44 | 24.55 | 942,810 | -0.22(-0.87%) |
Jun 18, 2013 | 24.88 | 24.91 | 24.57 | 24.77 | 960,095 | -0.16(-0.63%) |
Jun 17, 2013 | 25.63 | 25.67 | 24.84 | 24.93 | 1,760,192 | -0.64(-2.49%) |
Jun 14, 2013 | 25.75 | 25.85 | 25.44 | 25.56 | 498,986 | -0.32(-1.24%) |
Jun 13, 2013 | 25.03 | 25.93 | 24.98 | 25.88 | 903,558 | +0.80(+3.19%) |
Jun 12, 2013 | 25.32 | 25.42 | 25.04 | 25.08 | 829,109 | -0.15(-0.60%) |
Jun 11, 2013 | 25.26 | 25.48 | 24.99 | 25.23 | 866,371 | -0.29(-1.12%) |
Jun 10, 2013 | 25.74 | 25.81 | 25.27 | 25.52 | 1,210,461 | -0.31(-1.20%) |
Jun 07, 2013 | 26.28 | 26.59 | 25.62 | 25.83 | 1,556,861 | -0.64(-2.42%) |
Jun 06, 2013 | 26.61 | 26.61 | 26.31 | 26.47 | 838,368 | -0.13(-0.48%) |
Jun 05, 2013 | 26.95 | 26.95 | 26.57 | 26.60 | 514,286 | -0.47(-1.72%) |
Jun 04, 2013 | 26.99 | 27.07 | 26.68 | 27.07 | 601,078 | +0.04(+0.13%) |
Jun 03, 2013 | 27.04 | 27.15 | 26.84 | 27.03 | 805,597 | -0.05(-0.19%) |
May 31, 2013 | 26.77 | 27.09 | 26.54 | 27.08 | 1,159,509 | -0.05(-0.17%) |
May 30, 2013 | 27.42 | 27.42 | 27.11 | 27.13 | 1,051,190 | -0.29(-1.04%) |
May 29, 2013 | 27.53 | 27.59 | 27.13 | 27.42 | 1,203,112 | -0.25(-0.91%) |
May 28, 2013 | 27.96 | 27.96 | 27.57 | 27.67 | 761,386 | -0.14(-0.50%) |
May 24, 2013 | 27.75 | 27.98 | 27.63 | 27.81 | 857,003 | -0.12(-0.44%) |
May 23, 2013 | 27.71 | 28.05 | 27.68 | 27.93 | 682,196 | -0.05(-0.17%) |
May 22, 2013 | 28.06 | 28.24 | 27.87 | 27.98 | 843,002 | -0.07(-0.25%) |
May 21, 2013 | 28.05 | 28.26 | 27.92 | 28.05 | 734,893 | -0.09(-0.33%) |
May 20, 2013 | 28.01 | 28.21 | 27.87 | 28.14 | 569,538 | +0.06(+0.23%) |
May 17, 2013 | 27.93 | 28.13 | 27.89 | 28.07 | 973,747 | +0.08(+0.27%) |
May 16, 2013 | 27.94 | 28.09 | 27.84 | 28.00 | 695,098 | +0.00(+0.00%) |
May 15, 2013 | 28.03 | 28.18 | 27.82 | 28.00 | 1,029,454 | -0.17(-0.60%) |
May 13, 2013 | 28.70 | 28.76 | 27.95 | 28.17 | 855,551 | -0.58(-2.03%) |
May 10, 2013 | 29.02 | 29.08 | 28.65 | 28.75 | 571,686 | -0.27(-0.94%) |
May 09, 2013 | 29.05 | 29.32 | 29.00 | 29.03 | 639,250 | -0.16(-0.54%) |
May 08, 2013 | 28.69 | 29.26 | 28.66 | 29.18 | 653,575 | +0.40(+1.38%) |
May 07, 2013 | 28.78 | 28.84 | 28.65 | 28.79 | 530,420 | -0.02(-0.06%) |
May 06, 2013 | 28.76 | 28.94 | 28.71 | 28.80 | 693,526 | +0.01(+0.04%) |
May 03, 2013 | 28.69 | 28.86 | 28.52 | 28.79 | 851,528 | +0.27(+0.94%) |
May 02, 2013 | 28.24 | 28.86 | 27.56 | 28.52 | 1,712,451 | +0.29(+1.04%) |