Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 24.18 | 24.67 | 24.18 | 24.52 | 0 | +0.34(+1.43%) |
Jul 30, 2013 | 23.58 | 24.32 | 23.50 | 24.17 | 0 | +0.64(+2.70%) |
Jul 29, 2013 | 23.23 | 23.71 | 23.23 | 23.54 | 0 | +0.20(+0.84%) |
Jul 26, 2013 | 23.05 | 23.34 | 22.98 | 23.34 | 0 | +0.21(+0.92%) |
Jul 25, 2013 | 22.65 | 23.14 | 22.64 | 23.12 | 0 | +0.40(+1.76%) |
Jul 24, 2013 | 23.36 | 23.36 | 22.59 | 22.73 | 0 | -0.59(-2.55%) |
Jul 23, 2013 | 23.59 | 23.59 | 23.23 | 23.32 | 0 | -0.13(-0.55%) |
Jul 22, 2013 | 23.45 | 23.51 | 23.34 | 23.45 | 0 | +0.04(+0.19%) |
Jul 19, 2013 | 23.66 | 23.66 | 23.29 | 23.41 | 0 | -0.18(-0.78%) |
Jul 18, 2013 | 23.52 | 23.80 | 23.44 | 23.59 | 0 | +0.12(+0.51%) |
Jul 17, 2013 | 23.56 | 23.64 | 23.35 | 23.47 | 1,834,572 | -0.07(-0.30%) |
Jul 16, 2013 | 23.48 | 23.59 | 23.30 | 23.54 | 0 | +0.05(+0.21%) |
Jul 15, 2013 | 23.50 | 23.61 | 23.35 | 23.49 | 0 | -0.08(-0.32%) |
Jul 12, 2013 | 23.27 | 23.59 | 23.07 | 23.57 | 0 | +0.29(+1.22%) |
Jul 11, 2013 | 23.07 | 23.38 | 22.74 | 23.28 | 0 | +0.39(+1.73%) |
Jul 10, 2013 | 23.34 | 23.41 | 22.45 | 22.89 | 0 | -0.66(-2.82%) |
Jul 09, 2013 | 23.27 | 23.72 | 23.06 | 23.55 | 0 | +0.57(+2.46%) |
Jul 08, 2013 | 23.05 | 23.20 | 22.89 | 22.98 | 0 | +0.08(+0.35%) |
Jul 05, 2013 | 22.94 | 23.02 | 22.59 | 22.91 | 0 | +0.26(+1.15%) |
Jul 03, 2013 | 22.77 | 22.89 | 22.57 | 22.64 | 0 | -0.27(-1.16%) |
Jul 02, 2013 | 23.01 | 23.20 | 22.80 | 22.91 | 0 | -0.01(-0.04%) |
Jul 01, 2013 | 23.00 | 23.30 | 22.85 | 22.92 | 0 | +0.03(+0.11%) |
Jun 28, 2013 | 23.25 | 23.36 | 22.78 | 22.89 | 6,359,174 | -0.55(-2.37%) |
Jun 27, 2013 | 23.25 | 23.50 | 23.03 | 23.45 | 0 | +0.40(+1.74%) |
Jun 26, 2013 | 23.00 | 23.21 | 22.80 | 23.05 | 0 | +0.30(+1.34%) |
Jun 25, 2013 | 22.86 | 22.94 | 22.64 | 22.75 | 0 | +0.16(+0.69%) |
Jun 24, 2013 | 22.45 | 22.86 | 22.20 | 22.59 | 0 | +0.05(+0.24%) |
Jun 21, 2013 | 22.52 | 22.70 | 22.36 | 22.54 | 5,793,518 | +0.06(+0.27%) |
Jun 20, 2013 | 22.88 | 23.02 | 22.40 | 22.48 | 0 | -0.68(-2.96%) |
Jun 19, 2013 | 23.44 | 23.73 | 23.16 | 23.16 | 0 | -0.29(-1.24%) |
Jun 18, 2013 | 23.64 | 23.70 | 23.38 | 23.45 | 5,069,520 | -0.15(-0.64%) |
Jun 17, 2013 | 23.95 | 24.14 | 23.51 | 23.60 | 0 | -0.24(-1.03%) |
Jun 14, 2013 | 24.23 | 24.45 | 23.80 | 23.84 | 0 | -0.44(-1.79%) |
Jun 13, 2013 | 23.89 | 24.36 | 23.80 | 24.28 | 1,692,090 | +0.43(+1.78%) |
Jun 12, 2013 | 24.42 | 24.46 | 23.85 | 23.86 | 2,203,908 | -0.38(-1.59%) |
Jun 11, 2013 | 23.92 | 24.43 | 23.86 | 24.24 | 0 | -0.02(-0.08%) |
Jun 10, 2013 | 24.18 | 24.45 | 23.96 | 24.26 | 0 | +0.06(+0.23%) |
Jun 07, 2013 | 24.11 | 24.34 | 24.00 | 24.20 | 0 | +0.39(+1.64%) |
Jun 06, 2013 | 23.85 | 24.14 | 23.52 | 23.82 | 0 | -0.04(-0.15%) |
Jun 05, 2013 | 25.16 | 25.20 | 23.80 | 23.85 | 0 | -1.61(-6.32%) |
Jun 04, 2013 | 25.95 | 26.05 | 25.32 | 25.46 | 0 | -0.53(-2.04%) |
Jun 03, 2013 | 26.23 | 26.24 | 25.55 | 25.99 | 3,383,598 | -0.10(-0.38%) |
May 31, 2013 | 25.75 | 26.56 | 25.70 | 26.09 | 3,743,594 | +0.24(+0.93%) |
May 30, 2013 | 26.05 | 26.09 | 25.82 | 25.85 | 0 | -0.10(-0.40%) |
May 29, 2013 | 25.93 | 26.07 | 25.61 | 25.95 | 1,808,240 | -0.10(-0.36%) |
May 28, 2013 | 26.25 | 26.28 | 25.83 | 26.05 | 2,573,486 | +0.10(+0.37%) |
May 24, 2013 | 25.57 | 26.07 | 25.34 | 25.95 | 0 | +0.02(+0.08%) |
May 23, 2013 | 25.50 | 26.17 | 25.28 | 25.93 | 3,956,876 | +0.38(+1.51%) |
May 22, 2013 | 25.75 | 26.14 | 25.39 | 25.55 | 0 | -0.32(-1.24%) |
May 21, 2013 | 25.45 | 25.94 | 25.38 | 25.87 | 0 | +0.47(+1.85%) |
May 20, 2013 | 25.55 | 25.57 | 25.30 | 25.40 | 0 | -0.16(-0.61%) |
May 17, 2013 | 25.51 | 25.66 | 25.30 | 25.55 | 0 | +0.13(+0.51%) |
May 16, 2013 | 25.84 | 25.96 | 25.35 | 25.43 | 2,579,718 | -0.57(-2.21%) |
May 15, 2013 | 25.84 | 26.05 | 25.77 | 26.00 | 0 | +0.53(+2.08%) |
May 13, 2013 | 25.27 | 25.83 | 25.27 | 25.47 | 0 | +0.08(+0.32%) |
May 10, 2013 | 24.43 | 25.47 | 24.36 | 25.39 | 0 | +1.03(+4.23%) |
May 09, 2013 | 24.11 | 24.51 | 24.08 | 24.36 | 0 | +0.14(+0.58%) |
May 08, 2013 | 24.25 | 24.41 | 24.02 | 24.22 | 0 | -0.10(-0.41%) |
May 07, 2013 | 24.05 | 24.49 | 24.02 | 24.32 | 0 | +0.39(+1.63%) |
May 06, 2013 | 23.98 | 24.10 | 23.87 | 23.93 | 0 | +0.00(+0.00%) |
May 03, 2013 | 24.25 | 24.08 | 23.90 | 23.93 | 0 | -0.05(-0.19%) |
May 02, 2013 | 23.98 | 24.12 | 23.86 | 23.98 | 0 | +0.02(+0.08%) |