Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 22.40 | 22.84 | 22.35 | 22.70 | 0 | +0.41(+1.84%) |
Jul 30, 2013 | 22.63 | 22.63 | 22.29 | 22.29 | 0 | -0.22(-0.98%) |
Jul 29, 2013 | 22.63 | 22.74 | 22.32 | 22.51 | 0 | -0.15(-0.66%) |
Jul 26, 2013 | 22.63 | 22.80 | 22.50 | 22.66 | 0 | -0.02(-0.09%) |
Jul 25, 2013 | 22.62 | 22.74 | 22.36 | 22.68 | 0 | +0.14(+0.62%) |
Jul 24, 2013 | 22.99 | 23.00 | 22.50 | 22.54 | 0 | -0.41(-1.79%) |
Jul 23, 2013 | 22.27 | 23.04 | 22.18 | 22.95 | 8,169,567 | +0.78(+3.52%) |
Jul 22, 2013 | 21.67 | 22.26 | 21.67 | 22.17 | 0 | +0.50(+2.31%) |
Jul 19, 2013 | 20.89 | 21.83 | 20.76 | 21.67 | 0 | +1.70(+8.51%) |
Jul 18, 2013 | 19.61 | 20.01 | 19.51 | 19.97 | 2,990,219 | +0.48(+2.46%) |
Jul 17, 2013 | 19.27 | 19.81 | 19.27 | 19.49 | 4,155,375 | -0.21(-1.07%) |
Jul 16, 2013 | 19.97 | 19.97 | 19.58 | 19.70 | 0 | -0.21(-1.05%) |
Jul 15, 2013 | 19.81 | 19.96 | 19.63 | 19.91 | 0 | +0.13(+0.66%) |
Jul 12, 2013 | 19.56 | 19.97 | 19.46 | 19.78 | 0 | +0.24(+1.23%) |
Jul 11, 2013 | 19.12 | 19.55 | 19.12 | 19.54 | 0 | +0.61(+3.22%) |
Jul 10, 2013 | 18.81 | 19.00 | 18.68 | 18.93 | 3,602,022 | +0.24(+1.28%) |
Jul 09, 2013 | 19.19 | 19.19 | 18.45 | 18.69 | 0 | -0.53(-2.76%) |
Jul 08, 2013 | 19.47 | 19.49 | 19.09 | 19.22 | 0 | -0.22(-1.13%) |
Jul 05, 2013 | 19.19 | 19.45 | 19.16 | 19.44 | 0 | +0.41(+2.15%) |
Jul 03, 2013 | 19.17 | 19.17 | 18.85 | 19.03 | 0 | -0.17(-0.89%) |
Jul 02, 2013 | 19.53 | 19.76 | 19.18 | 19.20 | 1,897,726 | -0.37(-1.89%) |
Jul 01, 2013 | 19.50 | 19.77 | 19.31 | 19.57 | 0 | +0.27(+1.40%) |
Jun 28, 2013 | 19.00 | 19.52 | 18.90 | 19.30 | 9,093,357 | +0.26(+1.37%) |
Jun 27, 2013 | 19.47 | 19.55 | 18.98 | 19.04 | 0 | -0.37(-1.90%) |
Jun 26, 2013 | 19.76 | 19.91 | 19.38 | 19.41 | 0 | -0.22(-1.13%) |
Jun 25, 2013 | 19.64 | 19.70 | 19.03 | 19.63 | 0 | +0.17(+0.87%) |
Jun 24, 2013 | 19.48 | 19.70 | 19.39 | 19.46 | 0 | -0.30(-1.52%) |
Jun 21, 2013 | 19.68 | 19.86 | 19.37 | 19.76 | 4,121,505 | +0.08(+0.41%) |
Jun 20, 2013 | 20.27 | 20.33 | 19.61 | 19.68 | 3,409,628 | -0.75(-3.67%) |
Jun 19, 2013 | 20.95 | 21.10 | 20.41 | 20.43 | 3,066,232 | -0.61(-2.90%) |
Jun 18, 2013 | 21.40 | 21.43 | 20.96 | 21.04 | 0 | -0.39(-1.82%) |
Jun 17, 2013 | 21.46 | 21.58 | 21.29 | 21.43 | 0 | +0.15(+0.70%) |
Jun 14, 2013 | 21.57 | 21.73 | 21.19 | 21.28 | 0 | -0.36(-1.66%) |
Jun 13, 2013 | 21.93 | 21.97 | 21.43 | 21.64 | 3,162,616 | -0.37(-1.68%) |
Jun 12, 2013 | 21.97 | 22.23 | 21.96 | 22.01 | 3,050,115 | +0.15(+0.69%) |
Jun 11, 2013 | 21.84 | 21.99 | 21.65 | 21.86 | 2,906,883 | -0.26(-1.18%) |
Jun 10, 2013 | 21.72 | 22.18 | 21.45 | 22.12 | 0 | +0.49(+2.27%) |
Jun 07, 2013 | 21.10 | 21.80 | 21.03 | 21.63 | 0 | +0.65(+3.10%) |
Jun 06, 2013 | 20.37 | 20.99 | 20.20 | 20.98 | 0 | +0.68(+3.35%) |
Jun 05, 2013 | 20.62 | 20.74 | 20.19 | 20.30 | 0 | -0.44(-2.12%) |
Jun 04, 2013 | 20.70 | 20.92 | 20.51 | 20.74 | 0 | +0.09(+0.44%) |
Jun 03, 2013 | 20.83 | 20.83 | 20.54 | 20.65 | 2,866,571 | -0.10(-0.48%) |
May 31, 2013 | 20.52 | 20.99 | 20.51 | 20.75 | 4,017,129 | +0.13(+0.63%) |
May 30, 2013 | 20.20 | 20.79 | 20.20 | 20.62 | 0 | +0.45(+2.23%) |
May 29, 2013 | 20.25 | 20.33 | 20.01 | 20.17 | 1,577,951 | -0.14(-0.69%) |
May 28, 2013 | 20.35 | 20.48 | 20.18 | 20.31 | 1,400,180 | +0.15(+0.74%) |
May 24, 2013 | 20.30 | 20.31 | 20.00 | 20.16 | 0 | -0.23(-1.13%) |
May 23, 2013 | 20.33 | 20.48 | 20.19 | 20.39 | 0 | -0.07(-0.34%) |
May 22, 2013 | 21.25 | 21.37 | 20.34 | 20.46 | 0 | -0.81(-3.81%) |
May 21, 2013 | 21.69 | 21.71 | 21.25 | 21.27 | 0 | +0.05(+0.24%) |
May 20, 2013 | 21.00 | 21.29 | 20.99 | 21.22 | 0 | +0.13(+0.62%) |
May 17, 2013 | 20.89 | 21.22 | 20.86 | 21.09 | 0 | +0.22(+1.05%) |
May 16, 2013 | 21.02 | 21.26 | 20.84 | 20.87 | 2,116,087 | -0.22(-1.04%) |
May 15, 2013 | 21.35 | 21.40 | 21.04 | 21.09 | 0 | -0.24(-1.13%) |
May 13, 2013 | 21.07 | 21.53 | 21.06 | 21.33 | 0 | +0.15(+0.71%) |
May 10, 2013 | 20.60 | 21.29 | 20.57 | 21.18 | 0 | +0.67(+3.27%) |
May 09, 2013 | 20.31 | 20.66 | 20.26 | 20.51 | 0 | +0.17(+0.84%) |
May 08, 2013 | 20.02 | 20.41 | 19.93 | 20.34 | 0 | +0.29(+1.45%) |
May 07, 2013 | 20.00 | 20.29 | 19.58 | 20.05 | 11,068,914 | -0.61(-2.95%) |
May 06, 2013 | 20.08 | 20.84 | 20.02 | 20.66 | 0 | +0.64(+3.20%) |
May 03, 2013 | 20.14 | 20.14 | 19.92 | 20.02 | 0 | +0.10(+0.50%) |
May 02, 2013 | 20.24 | 20.38 | 19.85 | 19.92 | 0 | -0.34(-1.68%) |