Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 26.36 | 26.55 | 25.12 | 26.20 | 0 | -0.77(-2.87%) |
Jul 30, 2013 | 26.45 | 27.37 | 26.33 | 26.97 | 0 | +0.63(+2.38%) |
Jul 29, 2013 | 27.17 | 27.44 | 26.21 | 26.34 | 0 | -0.74(-2.72%) |
Jul 26, 2013 | 26.20 | 27.14 | 26.03 | 27.08 | 0 | +0.67(+2.55%) |
Jul 25, 2013 | 27.72 | 27.72 | 26.27 | 26.41 | 0 | -1.35(-4.88%) |
Jul 24, 2013 | 27.26 | 28.08 | 27.24 | 27.76 | 0 | +0.54(+2.00%) |
Jul 23, 2013 | 27.18 | 27.37 | 27.05 | 27.22 | 0 | +0.09(+0.34%) |
Jul 22, 2013 | 26.81 | 27.30 | 26.56 | 27.13 | 0 | +0.41(+1.52%) |
Jul 19, 2013 | 26.29 | 26.73 | 25.97 | 26.72 | 0 | +0.41(+1.58%) |
Jul 18, 2013 | 26.19 | 26.43 | 25.91 | 26.31 | 0 | +0.03(+0.11%) |
Jul 17, 2013 | 26.12 | 26.70 | 25.82 | 26.28 | 355,529 | +0.08(+0.32%) |
Jul 16, 2013 | 26.22 | 26.43 | 24.97 | 26.20 | 0 | +0.07(+0.28%) |
Jul 15, 2013 | 26.95 | 27.32 | 26.08 | 26.12 | 0 | -0.83(-3.08%) |
Jul 12, 2013 | 27.50 | 27.85 | 26.91 | 26.95 | 0 | -0.64(-2.34%) |
Jul 11, 2013 | 28.20 | 28.45 | 27.56 | 27.60 | 0 | -0.33(-1.19%) |
Jul 10, 2013 | 27.65 | 28.19 | 27.41 | 27.93 | 0 | +0.30(+1.10%) |
Jul 09, 2013 | 27.87 | 27.90 | 27.22 | 27.62 | 0 | -0.06(-0.23%) |
Jul 08, 2013 | 27.54 | 27.95 | 27.21 | 27.69 | 0 | +0.24(+0.87%) |
Jul 05, 2013 | 27.63 | 27.69 | 27.03 | 27.45 | 0 | +0.19(+0.71%) |
Jul 03, 2013 | 26.78 | 27.78 | 26.25 | 27.25 | 0 | +0.40(+1.48%) |
Jul 02, 2013 | 26.73 | 27.02 | 25.96 | 26.86 | 0 | +0.16(+0.59%) |
Jul 01, 2013 | 26.85 | 27.30 | 26.38 | 26.70 | 0 | +0.02(+0.07%) |
Jun 28, 2013 | 27.30 | 27.33 | 26.37 | 26.68 | 2,939,549 | +0.00(+0.00%) |
Jun 26, 2013 | 26.23 | 27.21 | 26.11 | 26.68 | 0 | +0.77(+2.99%) |
Jun 25, 2013 | 25.40 | 26.15 | 25.23 | 25.91 | 0 | +0.94(+3.76%) |
Jun 24, 2013 | 24.65 | 25.14 | 24.07 | 24.97 | 0 | -0.02(-0.07%) |
Jun 21, 2013 | 25.61 | 25.63 | 24.37 | 24.99 | 534,260 | -0.64(-2.48%) |
Jun 20, 2013 | 26.61 | 26.71 | 25.11 | 25.62 | 0 | -1.11(-4.14%) |
Jun 19, 2013 | 27.93 | 27.95 | 26.17 | 26.73 | 0 | -1.14(-4.10%) |
Jun 18, 2013 | 27.25 | 27.90 | 27.25 | 27.87 | 0 | +0.72(+2.65%) |
Jun 17, 2013 | 27.58 | 27.76 | 27.10 | 27.15 | 428,054 | -0.18(-0.67%) |
Jun 14, 2013 | 27.18 | 27.76 | 26.80 | 27.34 | 0 | +0.41(+1.54%) |
Jun 13, 2013 | 26.27 | 27.25 | 26.08 | 26.92 | 264,135 | +0.47(+1.78%) |
Jun 12, 2013 | 26.84 | 26.95 | 26.26 | 26.45 | 262,916 | -0.33(-1.24%) |
Jun 11, 2013 | 26.55 | 27.37 | 26.19 | 26.78 | 423,382 | -0.12(-0.45%) |
Jun 10, 2013 | 26.85 | 27.16 | 26.43 | 26.90 | 0 | +0.39(+1.46%) |
Jun 07, 2013 | 25.32 | 26.61 | 25.28 | 26.52 | 0 | +1.53(+6.12%) |
Jun 06, 2013 | 23.53 | 25.06 | 23.27 | 24.99 | 0 | +1.53(+6.52%) |
Jun 05, 2013 | 23.13 | 23.50 | 22.88 | 23.46 | 3,308,026 | +0.75(+3.29%) |
Jun 04, 2013 | 23.03 | 23.05 | 21.97 | 22.71 | 0 | -0.64(-2.76%) |
Jun 03, 2013 | 23.67 | 23.82 | 23.26 | 23.36 | 183,041 | -0.23(-0.98%) |
May 31, 2013 | 23.87 | 24.32 | 23.53 | 23.59 | 399,860 | -0.33(-1.39%) |
May 30, 2013 | 23.63 | 24.04 | 23.63 | 23.92 | 0 | +0.29(+1.21%) |
May 29, 2013 | 24.04 | 24.08 | 23.50 | 23.63 | 269,013 | -0.35(-1.46%) |
May 28, 2013 | 23.98 | 24.74 | 23.29 | 23.98 | 460,079 | +0.46(+1.96%) |
May 24, 2013 | 23.33 | 23.60 | 23.27 | 23.52 | 0 | +0.26(+1.11%) |
May 23, 2013 | 23.38 | 23.52 | 23.15 | 23.27 | 0 | -0.07(-0.32%) |
May 22, 2013 | 23.42 | 23.72 | 22.45 | 23.34 | 0 | +0.06(+0.28%) |
May 21, 2013 | 23.73 | 23.73 | 22.63 | 23.27 | 0 | -0.20(-0.86%) |
May 20, 2013 | 23.82 | 24.37 | 23.36 | 23.48 | 0 | -0.31(-1.32%) |
May 17, 2013 | 23.99 | 24.37 | 23.39 | 23.79 | 0 | -0.25(-1.03%) |
May 16, 2013 | 24.39 | 25.07 | 23.93 | 24.04 | 213,448 | -0.34(-1.40%) |
May 15, 2013 | 24.08 | 24.49 | 24.03 | 24.38 | 0 | +0.68(+2.88%) |
May 13, 2013 | 23.95 | 23.96 | 23.50 | 23.70 | 0 | -0.15(-0.62%) |
May 10, 2013 | 23.30 | 23.89 | 23.06 | 23.85 | 0 | +0.60(+2.58%) |
May 09, 2013 | 23.63 | 23.74 | 22.91 | 23.25 | 0 | -0.28(-1.18%) |
May 08, 2013 | 23.74 | 23.81 | 23.41 | 23.52 | 0 | -0.06(-0.23%) |
May 07, 2013 | 24.19 | 24.42 | 23.29 | 23.58 | 0 | -0.35(-1.48%) |
May 06, 2013 | 23.60 | 24.36 | 23.40 | 23.93 | 0 | +0.48(+2.06%) |
May 03, 2013 | 23.71 | 24.01 | 23.25 | 23.45 | 0 | +0.04(+0.16%) |
May 02, 2013 | 22.87 | 23.62 | 22.61 | 23.41 | 0 | +1.21(+5.44%) |