Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 28.72 | 28.88 | 28.45 | 28.61 | 643,806 | -0.09(-0.30%) |
Jul 30, 2013 | 28.85 | 29.36 | 28.60 | 28.69 | 387,630 | +0.02(+0.06%) |
Jul 29, 2013 | 28.35 | 28.85 | 28.29 | 28.68 | 449,008 | +0.19(+0.67%) |
Jul 26, 2013 | 28.16 | 28.83 | 28.16 | 28.49 | 725,585 | +0.06(+0.21%) |
Jul 25, 2013 | 28.35 | 28.63 | 28.24 | 28.42 | 363,487 | -0.03(-0.12%) |
Jul 24, 2013 | 28.86 | 28.92 | 28.34 | 28.46 | 140,058 | -0.21(-0.73%) |
Jul 23, 2013 | 28.79 | 28.82 | 28.63 | 28.67 | 191,356 | -0.06(-0.21%) |
Jul 22, 2013 | 28.66 | 28.81 | 28.66 | 28.73 | 122,121 | +0.03(+0.12%) |
Jul 19, 2013 | 28.64 | 28.88 | 28.53 | 28.69 | 279,926 | +0.10(+0.36%) |
Jul 18, 2013 | 28.20 | 28.74 | 27.07 | 28.59 | 249,979 | +0.29(+1.01%) |
Jul 17, 2013 | 28.30 | 28.40 | 28.24 | 28.30 | 139,772 | +0.04(+0.15%) |
Jul 16, 2013 | 28.25 | 28.35 | 28.14 | 28.26 | 568,854 | -0.11(-0.40%) |
Jul 15, 2013 | 28.55 | 28.56 | 28.27 | 28.37 | 233,936 | -0.08(-0.27%) |
Jul 12, 2013 | 28.30 | 28.61 | 28.22 | 28.45 | 229,770 | +0.09(+0.31%) |
Jul 11, 2013 | 28.17 | 28.42 | 27.95 | 28.36 | 441,612 | +0.46(+1.65%) |
Jul 10, 2013 | 27.52 | 28.02 | 26.67 | 27.90 | 400,569 | +0.35(+1.26%) |
Jul 09, 2013 | 26.93 | 27.59 | 26.83 | 27.56 | 499,866 | +0.73(+2.71%) |
Jul 08, 2013 | 27.03 | 27.03 | 26.69 | 26.83 | 400,424 | -0.15(-0.55%) |
Jul 05, 2013 | 26.88 | 26.99 | 26.57 | 26.98 | 340,482 | +0.47(+1.77%) |
Jul 03, 2013 | 26.14 | 26.60 | 26.14 | 26.51 | 70,334 | +0.13(+0.49%) |
Jul 02, 2013 | 26.52 | 26.53 | 26.18 | 26.38 | 467,146 | -0.17(-0.65%) |
Jul 01, 2013 | 26.27 | 26.66 | 26.13 | 26.55 | 216,350 | +0.55(+2.13%) |
Jun 28, 2013 | 25.82 | 26.21 | 25.76 | 26.00 | 412,803 | -0.01(-0.03%) |
Jun 27, 2013 | 25.58 | 26.02 | 25.54 | 26.01 | 254,359 | +0.57(+2.25%) |
Jun 26, 2013 | 25.62 | 25.69 | 25.36 | 25.43 | 181,152 | +0.01(+0.03%) |
Jun 25, 2013 | 25.36 | 25.48 | 25.15 | 25.43 | 278,133 | +0.24(+0.96%) |
Jun 24, 2013 | 25.18 | 25.43 | 25.13 | 25.18 | 246,239 | -0.38(-1.49%) |
Jun 21, 2013 | 25.20 | 25.62 | 25.14 | 25.56 | 550,603 | +0.43(+1.72%) |
Jun 20, 2013 | 24.93 | 25.23 | 24.77 | 25.13 | 288,033 | -0.26(-1.02%) |
Jun 19, 2013 | 25.60 | 25.77 | 25.33 | 25.39 | 150,037 | -0.43(-1.68%) |
Jun 18, 2013 | 25.56 | 25.88 | 25.40 | 25.82 | 227,316 | +0.27(+1.05%) |
Jun 17, 2013 | 25.50 | 25.57 | 25.31 | 25.56 | 212,963 | +0.23(+0.89%) |
Jun 14, 2013 | 25.64 | 25.64 | 25.14 | 25.33 | 201,571 | -0.32(-1.25%) |
Jun 13, 2013 | 25.29 | 25.68 | 25.23 | 25.65 | 224,816 | +0.36(+1.44%) |
Jun 12, 2013 | 25.67 | 25.72 | 25.28 | 25.29 | 160,846 | -0.26(-1.02%) |
Jun 11, 2013 | 25.56 | 25.86 | 25.35 | 25.55 | 112,858 | -0.38(-1.47%) |
Jun 10, 2013 | 26.01 | 26.06 | 25.79 | 25.93 | 151,892 | -0.04(-0.17%) |
Jun 07, 2013 | 25.88 | 26.14 | 25.82 | 25.97 | 185,114 | +0.17(+0.67%) |
Jun 06, 2013 | 25.56 | 25.82 | 25.42 | 25.80 | 179,655 | +0.23(+0.92%) |
Jun 05, 2013 | 28.04 | 28.04 | 25.55 | 25.56 | 207,288 | -0.54(-2.06%) |
Jun 04, 2013 | 26.34 | 26.66 | 25.85 | 26.10 | 219,119 | -0.20(-0.76%) |
Jun 03, 2013 | 26.26 | 26.66 | 25.99 | 26.30 | 482,396 | +0.10(+0.40%) |
May 31, 2013 | 26.10 | 26.65 | 26.05 | 26.20 | 235,956 | -0.08(-0.30%) |
May 30, 2013 | 26.16 | 26.52 | 26.07 | 26.27 | 334,542 | +0.15(+0.56%) |
May 29, 2013 | 26.32 | 26.63 | 26.08 | 26.13 | 239,665 | -0.45(-1.70%) |
May 28, 2013 | 26.48 | 26.74 | 26.19 | 26.58 | 374,556 | +0.48(+1.83%) |
May 24, 2013 | 25.72 | 26.27 | 25.70 | 26.10 | 248,687 | +0.16(+0.64%) |
May 23, 2013 | 25.56 | 26.04 | 25.45 | 25.94 | 338,250 | +0.12(+0.47%) |
May 22, 2013 | 26.39 | 26.72 | 25.72 | 25.82 | 457,883 | -0.57(-2.16%) |
May 21, 2013 | 26.14 | 26.49 | 26.14 | 26.39 | 553,966 | +0.12(+0.46%) |
May 20, 2013 | 26.32 | 26.40 | 25.97 | 26.27 | 350,429 | -0.16(-0.59%) |
May 17, 2013 | 26.16 | 26.60 | 26.11 | 26.42 | 516,850 | +0.43(+1.66%) |
May 16, 2013 | 25.91 | 26.10 | 25.83 | 25.99 | 487,920 | -0.02(-0.07%) |
May 15, 2013 | 25.56 | 26.04 | 25.48 | 26.01 | 375,239 | +0.88(+3.51%) |
May 13, 2013 | 25.38 | 25.40 | 25.06 | 25.12 | 186,322 | -0.31(-1.22%) |
May 10, 2013 | 25.09 | 25.50 | 25.04 | 25.44 | 185,250 | +0.47(+1.87%) |
May 09, 2013 | 24.93 | 25.33 | 24.93 | 24.97 | 203,123 | -0.06(-0.24%) |
May 08, 2013 | 24.76 | 25.23 | 24.74 | 25.03 | 317,179 | +0.16(+0.63%) |
May 07, 2013 | 24.71 | 25.05 | 24.68 | 24.87 | 419,763 | +0.18(+0.73%) |
May 06, 2013 | 24.63 | 24.77 | 24.56 | 24.69 | 267,564 | +0.01(+0.04%) |
May 03, 2013 | 24.52 | 24.96 | 23.99 | 24.68 | 436,797 | +0.69(+2.88%) |
May 02, 2013 | 23.73 | 24.15 | 23.65 | 23.99 | 317,971 | +0.39(+1.65%) |