Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 26.32 | 26.64 | 26.26 | 26.50 | 401,220 | +0.37(+1.43%) |
Jul 30, 2013 | 26.20 | 26.43 | 25.85 | 26.13 | 273,978 | -0.06(-0.22%) |
Jul 29, 2013 | 26.41 | 26.53 | 26.16 | 26.19 | 349,186 | -0.26(-0.97%) |
Jul 26, 2013 | 26.88 | 26.95 | 26.15 | 26.45 | 925,841 | -0.52(-1.92%) |
Jul 25, 2013 | 26.94 | 27.30 | 26.82 | 26.96 | 217,729 | -0.04(-0.15%) |
Jul 24, 2013 | 27.08 | 27.34 | 26.73 | 27.00 | 460,936 | -0.10(-0.37%) |
Jul 23, 2013 | 27.36 | 27.37 | 27.05 | 27.10 | 284,175 | -0.22(-0.79%) |
Jul 22, 2013 | 27.21 | 27.34 | 27.09 | 27.32 | 264,893 | +0.20(+0.73%) |
Jul 19, 2013 | 27.29 | 27.31 | 27.04 | 27.12 | 228,056 | -0.08(-0.28%) |
Jul 18, 2013 | 27.15 | 27.34 | 26.98 | 27.20 | 414,558 | +0.09(+0.34%) |
Jul 17, 2013 | 27.00 | 27.17 | 26.79 | 27.10 | 401,460 | +0.08(+0.28%) |
Jul 16, 2013 | 27.41 | 27.43 | 26.86 | 27.03 | 454,097 | -0.34(-1.26%) |
Jul 15, 2013 | 27.41 | 27.72 | 27.14 | 27.37 | 836,674 | -0.10(-0.38%) |
Jul 12, 2013 | 27.51 | 27.51 | 27.13 | 27.48 | 373,073 | -0.03(-0.11%) |
Jul 11, 2013 | 27.55 | 27.62 | 27.37 | 27.51 | 1,225,911 | +0.02(+0.08%) |
Jul 10, 2013 | 27.23 | 27.50 | 27.11 | 27.48 | 1,361,031 | +0.12(+0.43%) |
Jul 09, 2013 | 27.34 | 27.38 | 27.01 | 27.37 | 9,677,955 | -1.63(-5.62%) |
Jul 08, 2013 | 28.26 | 29.21 | 28.26 | 29.00 | 258,373 | +0.81(+2.87%) |
Jul 05, 2013 | 28.96 | 29.11 | 28.19 | 28.19 | 172,325 | -0.41(-1.45%) |
Jul 03, 2013 | 28.33 | 28.77 | 28.21 | 28.60 | 72,161 | +0.12(+0.41%) |
Jul 02, 2013 | 28.71 | 29.12 | 28.48 | 28.48 | 139,772 | -0.27(-0.93%) |
Jul 01, 2013 | 29.11 | 29.17 | 28.54 | 28.75 | 187,824 | -0.03(-0.12%) |
Jun 28, 2013 | 28.90 | 29.10 | 28.68 | 28.79 | 96,682 | -0.33(-1.14%) |
Jun 27, 2013 | 28.54 | 29.38 | 28.31 | 29.12 | 258,885 | +0.37(+1.28%) |
Jun 26, 2013 | 27.95 | 28.81 | 27.73 | 28.75 | 272,770 | +0.79(+2.81%) |
Jun 25, 2013 | 27.66 | 28.05 | 27.49 | 27.97 | 139,444 | +0.89(+3.27%) |
Jun 24, 2013 | 27.43 | 27.53 | 26.28 | 27.08 | 456,793 | -0.87(-3.12%) |
Jun 21, 2013 | 27.66 | 28.01 | 27.39 | 27.95 | 369,977 | +0.40(+1.44%) |
Jun 20, 2013 | 27.83 | 27.89 | 27.26 | 27.56 | 169,806 | -0.39(-1.40%) |
Jun 19, 2013 | 27.84 | 27.95 | 27.55 | 27.95 | 103,559 | +0.08(+0.27%) |
Jun 18, 2013 | 27.76 | 27.93 | 27.67 | 27.87 | 86,750 | +0.03(+0.10%) |
Jun 17, 2013 | 27.66 | 28.00 | 27.37 | 27.84 | 193,197 | +0.22(+0.78%) |
Jun 14, 2013 | 27.42 | 27.66 | 27.14 | 27.63 | 141,517 | +0.24(+0.89%) |
Jun 13, 2013 | 27.27 | 27.42 | 27.14 | 27.38 | 151,447 | +0.13(+0.47%) |
Jun 12, 2013 | 27.26 | 27.28 | 26.92 | 27.26 | 87,344 | -0.05(-0.19%) |
Jun 11, 2013 | 26.84 | 27.37 | 26.64 | 27.31 | 158,851 | +0.31(+1.14%) |
Jun 10, 2013 | 26.81 | 27.37 | 26.59 | 27.00 | 136,029 | +0.29(+1.09%) |
Jun 07, 2013 | 26.54 | 26.97 | 26.53 | 26.71 | 143,842 | +0.06(+0.22%) |
Jun 06, 2013 | 26.20 | 26.65 | 26.02 | 26.65 | 103,272 | +0.37(+1.40%) |
Jun 05, 2013 | 26.36 | 26.49 | 25.79 | 26.28 | 182,357 | -0.23(-0.86%) |
Jun 04, 2013 | 26.94 | 27.03 | 25.94 | 26.51 | 275,165 | -0.52(-1.92%) |
Jun 03, 2013 | 27.30 | 27.37 | 26.64 | 27.03 | 204,377 | -0.34(-1.26%) |
May 31, 2013 | 27.53 | 27.53 | 26.96 | 27.37 | 114,581 | -0.15(-0.53%) |
May 30, 2013 | 27.13 | 27.53 | 26.92 | 27.52 | 94,820 | +0.26(+0.94%) |
May 29, 2013 | 27.37 | 27.60 | 26.97 | 27.26 | 144,527 | -0.34(-1.24%) |
May 28, 2013 | 27.44 | 27.73 | 27.34 | 27.60 | 124,317 | +0.38(+1.39%) |
May 24, 2013 | 27.30 | 27.37 | 27.03 | 27.23 | 116,887 | -0.08(-0.28%) |
May 23, 2013 | 27.48 | 27.63 | 27.17 | 27.30 | 124,057 | -0.48(-1.74%) |
May 22, 2013 | 27.55 | 27.85 | 27.20 | 27.79 | 199,099 | +0.16(+0.57%) |
May 21, 2013 | 27.81 | 27.84 | 27.38 | 27.63 | 178,589 | -0.05(-0.19%) |
May 20, 2013 | 27.37 | 27.68 | 27.14 | 27.68 | 171,034 | +0.16(+0.59%) |
May 17, 2013 | 26.99 | 27.52 | 26.83 | 27.52 | 263,405 | +0.75(+2.81%) |
May 16, 2013 | 26.75 | 26.91 | 26.40 | 26.77 | 191,588 | +0.02(+0.09%) |
May 15, 2013 | 26.71 | 27.14 | 26.32 | 26.74 | 213,603 | +0.15(+0.57%) |
May 13, 2013 | 26.93 | 27.08 | 26.53 | 26.59 | 134,861 | -0.25(-0.93%) |
May 10, 2013 | 26.78 | 27.64 | 26.78 | 26.84 | 205,193 | +0.01(+0.04%) |
May 09, 2013 | 27.05 | 27.05 | 26.73 | 26.83 | 160,460 | -0.04(-0.13%) |
May 08, 2013 | 26.85 | 27.07 | 26.66 | 26.86 | 185,539 | -0.04(-0.15%) |
May 07, 2013 | 26.54 | 27.01 | 26.54 | 26.91 | 310,757 | +0.37(+1.38%) |
May 06, 2013 | 26.26 | 26.59 | 26.18 | 26.54 | 237,764 | +0.45(+1.73%) |
May 03, 2013 | 26.05 | 26.28 | 25.94 | 26.09 | 144,074 | +0.15(+0.57%) |
May 02, 2013 | 26.02 | 26.18 | 25.79 | 25.94 | 187,936 | +0.27(+1.07%) |