Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 24.75 | 24.90 | 24.16 | 24.17 | 2,602,426 | -0.43(-1.75%) |
Jul 30, 2013 | 24.75 | 24.86 | 24.49 | 24.60 | 1,371,841 | -0.12(-0.47%) |
Jul 29, 2013 | 24.38 | 24.78 | 24.38 | 24.72 | 1,066,150 | +0.33(+1.34%) |
Jul 26, 2013 | 24.48 | 24.58 | 24.18 | 24.39 | 1,333,572 | -0.02(-0.07%) |
Jul 25, 2013 | 24.52 | 24.67 | 24.24 | 24.41 | 886,696 | -0.19(-0.79%) |
Jul 24, 2013 | 24.44 | 25.07 | 24.43 | 24.60 | 1,571,272 | +0.34(+1.42%) |
Jul 23, 2013 | 24.16 | 24.30 | 23.91 | 24.26 | 1,041,429 | +0.18(+0.73%) |
Jul 22, 2013 | 24.50 | 24.57 | 23.93 | 24.08 | 1,094,088 | -0.49(-2.00%) |
Jul 19, 2013 | 24.56 | 24.64 | 24.46 | 24.57 | 715,545 | -0.01(-0.02%) |
Jul 18, 2013 | 24.48 | 24.78 | 24.48 | 24.58 | 762,134 | +0.18(+0.72%) |
Jul 17, 2013 | 24.55 | 24.72 | 24.36 | 24.40 | 828,212 | -0.13(-0.54%) |
Jul 16, 2013 | 24.49 | 24.60 | 24.32 | 24.53 | 982,324 | +0.15(+0.62%) |
Jul 15, 2013 | 24.38 | 24.53 | 24.27 | 24.38 | 1,200,855 | +0.01(+0.05%) |
Jul 12, 2013 | 24.31 | 24.59 | 24.22 | 24.37 | 1,136,863 | +0.08(+0.35%) |
Jul 11, 2013 | 23.94 | 24.32 | 23.94 | 24.29 | 1,078,265 | +0.68(+2.90%) |
Jul 10, 2013 | 23.40 | 23.63 | 23.25 | 23.60 | 1,215,830 | +0.20(+0.85%) |
Jul 09, 2013 | 23.48 | 23.60 | 23.31 | 23.40 | 765,651 | -0.08(-0.36%) |
Jul 08, 2013 | 23.54 | 23.54 | 23.39 | 23.49 | 1,120,387 | +0.08(+0.36%) |
Jul 05, 2013 | 23.67 | 24.10 | 23.31 | 23.40 | 1,277,637 | -0.58(-2.42%) |
Jul 03, 2013 | 24.18 | 24.28 | 23.76 | 23.98 | 645,782 | -0.33(-1.34%) |
Jul 02, 2013 | 23.71 | 24.35 | 23.63 | 24.31 | 1,736,169 | +0.54(+2.27%) |
Jul 01, 2013 | 23.74 | 23.89 | 23.60 | 23.77 | 624,538 | +0.05(+0.20%) |
Jun 28, 2013 | 23.23 | 23.86 | 23.19 | 23.72 | 1,804,580 | +0.40(+1.71%) |
Jun 27, 2013 | 23.54 | 23.71 | 23.25 | 23.32 | 3,701,820 | -0.76(-3.17%) |
Jun 26, 2013 | 25.96 | 25.96 | 23.83 | 24.09 | 9,656,391 | -2.35(-8.90%) |
Jun 25, 2013 | 26.64 | 26.79 | 26.30 | 26.44 | 1,392,310 | -0.13(-0.48%) |
Jun 24, 2013 | 26.40 | 26.82 | 26.40 | 26.57 | 718,021 | -0.24(-0.88%) |
Jun 21, 2013 | 26.15 | 26.89 | 25.63 | 26.80 | 1,570,461 | +0.68(+2.59%) |
Jun 20, 2013 | 26.82 | 26.92 | 26.03 | 26.13 | 1,261,209 | -1.13(-4.13%) |
Jun 19, 2013 | 27.80 | 27.80 | 27.19 | 27.25 | 959,713 | -0.57(-2.04%) |
Jun 18, 2013 | 27.34 | 27.84 | 27.29 | 27.82 | 674,859 | +0.48(+1.75%) |
Jun 17, 2013 | 27.48 | 27.74 | 27.11 | 27.34 | 633,905 | +0.38(+1.39%) |
Jun 14, 2013 | 27.20 | 27.30 | 26.94 | 26.97 | 599,430 | -0.35(-1.28%) |
Jun 13, 2013 | 26.63 | 27.43 | 26.34 | 27.32 | 789,139 | +0.78(+2.94%) |
Jun 12, 2013 | 26.78 | 26.78 | 26.43 | 26.54 | 596,370 | +0.25(+0.97%) |
Jun 11, 2013 | 26.51 | 26.66 | 26.27 | 26.28 | 564,386 | -0.36(-1.36%) |
Jun 10, 2013 | 26.67 | 26.71 | 26.54 | 26.65 | 419,958 | +0.08(+0.29%) |
Jun 07, 2013 | 26.73 | 26.81 | 26.42 | 26.57 | 639,339 | -0.08(-0.29%) |
Jun 06, 2013 | 26.25 | 26.76 | 25.94 | 26.65 | 861,570 | +0.39(+1.49%) |
Jun 05, 2013 | 26.51 | 26.58 | 26.15 | 26.25 | 714,106 | -0.40(-1.49%) |
Jun 04, 2013 | 26.86 | 26.95 | 26.39 | 26.65 | 954,208 | -0.37(-1.36%) |
Jun 03, 2013 | 27.00 | 27.11 | 26.76 | 27.02 | 1,165,684 | +0.13(+0.49%) |
May 31, 2013 | 27.42 | 27.51 | 26.85 | 26.89 | 1,686,195 | -0.60(-2.18%) |
May 30, 2013 | 27.54 | 27.64 | 27.43 | 27.49 | 346,044 | +0.01(+0.02%) |
May 29, 2013 | 27.20 | 27.51 | 27.15 | 27.48 | 577,346 | +0.26(+0.94%) |
May 28, 2013 | 27.50 | 27.69 | 27.21 | 27.23 | 787,872 | -0.28(-1.01%) |
May 24, 2013 | 27.70 | 27.70 | 27.21 | 27.51 | 540,567 | -0.31(-1.13%) |
May 23, 2013 | 27.86 | 28.02 | 27.68 | 27.82 | 504,717 | -0.15(-0.53%) |
May 22, 2013 | 28.46 | 28.71 | 27.94 | 27.97 | 660,014 | -0.47(-1.67%) |
May 21, 2013 | 28.06 | 28.83 | 28.03 | 28.44 | 705,642 | +0.53(+1.89%) |
May 20, 2013 | 28.28 | 28.28 | 27.85 | 27.92 | 334,735 | -0.27(-0.97%) |
May 17, 2013 | 27.41 | 28.31 | 27.25 | 28.19 | 679,814 | +0.47(+1.71%) |
May 16, 2013 | 28.09 | 28.11 | 27.59 | 27.71 | 617,794 | -0.40(-1.44%) |
May 15, 2013 | 29.06 | 29.06 | 27.76 | 28.12 | 1,193,898 | -1.16(-3.97%) |
May 13, 2013 | 29.24 | 29.41 | 29.07 | 29.28 | 300,179 | +0.21(+0.74%) |
May 10, 2013 | 29.13 | 29.25 | 28.96 | 29.07 | 357,102 | -0.11(-0.37%) |
May 09, 2013 | 29.59 | 29.73 | 29.01 | 29.17 | 441,197 | -0.32(-1.09%) |
May 08, 2013 | 29.15 | 29.60 | 29.11 | 29.49 | 275,335 | +0.30(+1.04%) |
May 07, 2013 | 29.34 | 29.48 | 29.13 | 29.19 | 326,077 | -0.05(-0.18%) |
May 06, 2013 | 29.29 | 29.36 | 29.08 | 29.24 | 227,694 | +0.05(+0.18%) |
May 03, 2013 | 29.35 | 29.40 | 29.09 | 29.19 | 417,754 | +0.04(+0.12%) |
May 02, 2013 | 29.25 | 29.34 | 29.11 | 29.16 | 352,570 | -0.14(-0.49%) |