Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 29.04 | 29.32 | 28.94 | 28.95 | 230,881 | -0.17(-0.58%) |
Jul 30, 2013 | 29.00 | 29.25 | 28.80 | 29.12 | 195,689 | +0.04(+0.14%) |
Jul 29, 2013 | 29.20 | 29.27 | 28.94 | 29.08 | 200,551 | -0.13(-0.45%) |
Jul 26, 2013 | 28.99 | 29.27 | 28.85 | 29.21 | 318,762 | +0.00(+0.00%) |
Jul 25, 2013 | 28.85 | 29.27 | 28.56 | 29.21 | 294,188 | +0.34(+1.18%) |
Jul 24, 2013 | 29.09 | 29.24 | 28.70 | 28.87 | 211,083 | -0.13(-0.45%) |
Jul 23, 2013 | 29.30 | 29.30 | 28.63 | 29.00 | 160,202 | -0.15(-0.51%) |
Jul 22, 2013 | 29.10 | 29.16 | 28.59 | 29.15 | 155,835 | +0.11(+0.38%) |
Jul 19, 2013 | 29.11 | 29.42 | 28.89 | 29.04 | 214,518 | -0.19(-0.65%) |
Jul 18, 2013 | 29.01 | 29.25 | 28.59 | 29.23 | 301,975 | +0.34(+1.18%) |
Jul 17, 2013 | 28.91 | 29.02 | 28.43 | 28.89 | 266,766 | +0.06(+0.21%) |
Jul 16, 2013 | 29.11 | 29.24 | 28.59 | 28.83 | 356,846 | -0.27(-0.93%) |
Jul 15, 2013 | 28.81 | 29.26 | 28.50 | 29.10 | 396,212 | +0.38(+1.32%) |
Jul 12, 2013 | 28.60 | 28.86 | 28.45 | 28.72 | 271,093 | +0.13(+0.45%) |
Jul 11, 2013 | 29.00 | 29.00 | 28.41 | 28.59 | 154,931 | +0.18(+0.63%) |
Jul 10, 2013 | 27.97 | 28.50 | 27.81 | 28.41 | 440,686 | +0.46(+1.65%) |
Jul 09, 2013 | 27.79 | 27.99 | 27.42 | 27.95 | 396,687 | +0.19(+0.68%) |
Jul 08, 2013 | 26.24 | 27.87 | 26.15 | 27.76 | 320,672 | +1.63(+6.24%) |
Jul 05, 2013 | 25.94 | 26.20 | 25.84 | 26.13 | 235,611 | +0.35(+1.36%) |
Jul 03, 2013 | 25.32 | 25.84 | 25.22 | 25.78 | 69,062 | +0.42(+1.66%) |
Jul 02, 2013 | 25.67 | 25.79 | 25.10 | 25.36 | 151,105 | -0.40(-1.55%) |
Jul 01, 2013 | 27.26 | 27.26 | 25.74 | 25.76 | 323,224 | -1.42(-5.22%) |
Jun 28, 2013 | 27.64 | 27.70 | 26.91 | 27.18 | 1,743,707 | +0.28(+1.04%) |
Jun 26, 2013 | 26.89 | 27.08 | 26.73 | 26.90 | 372,948 | +0.09(+0.34%) |
Jun 25, 2013 | 26.01 | 26.93 | 25.76 | 26.81 | 390,607 | +0.81(+3.12%) |
Jun 24, 2013 | 26.87 | 26.89 | 25.91 | 26.00 | 301,419 | -0.94(-3.49%) |
Jun 21, 2013 | 26.50 | 27.00 | 26.17 | 26.94 | 540,509 | +0.50(+1.89%) |
Jun 20, 2013 | 26.43 | 26.73 | 26.10 | 26.44 | 321,860 | -0.21(-0.79%) |
Jun 19, 2013 | 26.35 | 26.88 | 26.31 | 26.65 | 596,543 | +0.14(+0.53%) |
Jun 18, 2013 | 26.14 | 26.83 | 26.01 | 26.51 | 310,623 | +0.36(+1.38%) |
Jun 17, 2013 | 25.01 | 26.37 | 24.32 | 26.15 | 522,373 | +1.18(+4.73%) |
Jun 14, 2013 | 25.42 | 25.42 | 24.79 | 24.97 | 170,623 | -0.55(-2.16%) |
Jun 13, 2013 | 25.53 | 25.70 | 25.03 | 25.52 | 211,686 | -0.09(-0.35%) |
Jun 12, 2013 | 25.87 | 25.87 | 25.15 | 25.61 | 106,810 | -0.13(-0.51%) |
Jun 11, 2013 | 25.28 | 25.82 | 25.01 | 25.74 | 132,381 | +0.19(+0.74%) |
Jun 10, 2013 | 25.40 | 25.89 | 25.30 | 25.55 | 412,240 | +0.00(+0.00%) |
Jun 07, 2013 | 25.08 | 25.74 | 24.96 | 25.55 | 507,867 | +0.44(+1.75%) |
Jun 06, 2013 | 24.20 | 25.28 | 24.15 | 25.11 | 805,900 | +0.75(+3.08%) |
Jun 05, 2013 | 24.31 | 24.43 | 24.23 | 24.36 | 153,464 | +0.05(+0.21%) |
Jun 04, 2013 | 23.50 | 24.48 | 23.34 | 24.31 | 239,198 | +1.08(+4.65%) |
Jun 03, 2013 | 23.16 | 23.29 | 22.86 | 23.23 | 140,172 | +0.07(+0.30%) |
May 31, 2013 | 23.18 | 23.40 | 23.14 | 23.16 | 192,528 | -0.14(-0.60%) |
May 30, 2013 | 23.32 | 23.38 | 23.17 | 23.30 | 90,562 | +0.10(+0.43%) |
May 29, 2013 | 23.19 | 23.25 | 22.86 | 23.20 | 140,719 | -0.16(-0.68%) |
May 28, 2013 | 23.48 | 23.48 | 23.00 | 23.36 | 108,674 | +0.07(+0.30%) |
May 24, 2013 | 23.02 | 23.29 | 22.86 | 23.29 | 43,574 | +0.25(+1.09%) |
May 23, 2013 | 23.05 | 23.12 | 22.76 | 23.04 | 87,228 | -0.50(-2.12%) |
May 22, 2013 | 23.83 | 24.08 | 23.49 | 23.54 | 340,034 | -0.39(-1.63%) |
May 21, 2013 | 22.98 | 23.97 | 22.98 | 23.93 | 396,140 | +0.91(+3.95%) |
May 20, 2013 | 22.94 | 23.09 | 22.85 | 23.02 | 225,339 | +0.02(+0.09%) |
May 17, 2013 | 22.67 | 23.00 | 22.60 | 23.00 | 134,042 | +0.34(+1.50%) |
May 16, 2013 | 22.64 | 22.78 | 22.51 | 22.66 | 55,929 | -0.09(-0.40%) |
May 15, 2013 | 22.69 | 22.86 | 22.50 | 22.75 | 105,269 | +0.06(+0.26%) |
May 13, 2013 | 22.83 | 23.00 | 22.62 | 22.69 | 211,886 | -0.41(-1.77%) |
May 10, 2013 | 22.94 | 23.14 | 22.85 | 23.10 | 153,246 | +0.12(+0.52%) |
May 09, 2013 | 23.25 | 23.25 | 22.80 | 22.98 | 179,828 | -0.09(-0.39%) |
May 08, 2013 | 22.82 | 23.19 | 22.82 | 23.07 | 146,174 | +0.07(+0.30%) |
May 07, 2013 | 23.05 | 23.10 | 22.78 | 23.00 | 159,496 | -0.02(-0.09%) |
May 06, 2013 | 22.22 | 23.12 | 22.22 | 23.02 | 175,522 | +0.63(+2.81%) |
May 03, 2013 | 21.73 | 22.66 | 21.59 | 22.39 | 104,254 | +0.80(+3.71%) |
May 02, 2013 | 21.40 | 21.59 | 21.30 | 21.59 | 88,454 | +0.23(+1.08%) |