Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 28.57 | 28.67 | 28.27 | 28.39 | 0 | -0.12(-0.43%) |
Jul 30, 2013 | 28.71 | 28.80 | 28.45 | 28.51 | 0 | -0.22(-0.75%) |
Jul 29, 2013 | 28.19 | 28.86 | 28.10 | 28.73 | 0 | +0.26(+0.90%) |
Jul 26, 2013 | 27.57 | 29.00 | 27.50 | 28.47 | 0 | +0.84(+3.02%) |
Jul 25, 2013 | 27.51 | 28.00 | 27.43 | 27.64 | 0 | +0.07(+0.27%) |
Jul 24, 2013 | 27.71 | 27.90 | 27.46 | 27.56 | 0 | -0.02(-0.08%) |
Jul 23, 2013 | 27.63 | 27.89 | 27.51 | 27.58 | 0 | +0.00(+0.00%) |
Jul 22, 2013 | 27.73 | 27.73 | 27.47 | 27.58 | 0 | -0.11(-0.41%) |
Jul 19, 2013 | 28.02 | 28.02 | 27.41 | 27.70 | 0 | -0.30(-1.07%) |
Jul 18, 2013 | 27.69 | 28.27 | 27.35 | 28.00 | 0 | +0.40(+1.45%) |
Jul 17, 2013 | 27.78 | 28.00 | 27.59 | 27.60 | 67,311 | -0.04(-0.13%) |
Jul 16, 2013 | 27.79 | 28.06 | 27.51 | 27.63 | 0 | -0.11(-0.38%) |
Jul 15, 2013 | 27.60 | 28.06 | 27.49 | 27.74 | 0 | +0.23(+0.85%) |
Jul 12, 2013 | 27.66 | 27.84 | 27.17 | 27.51 | 0 | -0.10(-0.35%) |
Jul 11, 2013 | 28.16 | 28.35 | 27.56 | 27.60 | 0 | -0.50(-1.77%) |
Jul 10, 2013 | 28.06 | 28.57 | 27.77 | 28.10 | 0 | -0.06(-0.22%) |
Jul 09, 2013 | 28.75 | 28.83 | 28.13 | 28.16 | 0 | -0.30(-1.07%) |
Jul 08, 2013 | 29.26 | 29.34 | 28.44 | 28.46 | 0 | -0.81(-2.78%) |
Jul 05, 2013 | 28.72 | 29.29 | 28.61 | 29.28 | 0 | +0.87(+3.05%) |
Jul 03, 2013 | 28.15 | 28.49 | 28.09 | 28.41 | 0 | +0.20(+0.70%) |
Jul 02, 2013 | 27.95 | 28.38 | 27.95 | 28.21 | 0 | +0.20(+0.71%) |
Jul 01, 2013 | 27.76 | 28.12 | 27.52 | 28.02 | 0 | +0.45(+1.63%) |
Jun 28, 2013 | 27.14 | 27.84 | 27.03 | 27.57 | 233,039 | +0.31(+1.13%) |
Jun 27, 2013 | 26.81 | 27.59 | 26.59 | 27.26 | 0 | +0.49(+1.82%) |
Jun 26, 2013 | 26.87 | 27.05 | 26.43 | 26.77 | 0 | -0.02(-0.08%) |
Jun 25, 2013 | 26.81 | 26.93 | 26.38 | 26.79 | 0 | +0.08(+0.30%) |
Jun 24, 2013 | 26.89 | 27.13 | 26.41 | 26.71 | 0 | -0.36(-1.32%) |
Jun 21, 2013 | 27.21 | 27.62 | 27.03 | 27.07 | 326,470 | -0.02(-0.08%) |
Jun 20, 2013 | 27.17 | 27.28 | 27.03 | 27.09 | 0 | -0.16(-0.58%) |
Jun 19, 2013 | 27.18 | 27.51 | 27.17 | 27.25 | 0 | -0.03(-0.11%) |
Jun 18, 2013 | 27.18 | 27.58 | 27.06 | 27.28 | 0 | +0.04(+0.13%) |
Jun 17, 2013 | 27.25 | 27.36 | 27.07 | 27.25 | 0 | +0.10(+0.36%) |
Jun 14, 2013 | 27.33 | 27.46 | 27.12 | 27.15 | 0 | -0.13(-0.47%) |
Jun 13, 2013 | 26.81 | 27.32 | 26.70 | 27.28 | 107,889 | +0.58(+2.16%) |
Jun 12, 2013 | 26.93 | 26.94 | 26.68 | 26.70 | 81,660 | -0.13(-0.49%) |
Jun 11, 2013 | 26.59 | 26.96 | 26.50 | 26.83 | 72,658 | +0.00(+0.02%) |
Jun 10, 2013 | 26.85 | 27.61 | 26.52 | 26.83 | 0 | +0.02(+0.08%) |
Jun 07, 2013 | 26.75 | 27.00 | 26.54 | 26.81 | 0 | +0.22(+0.81%) |
Jun 06, 2013 | 26.74 | 26.89 | 26.25 | 26.59 | 99,644 | -0.10(-0.38%) |
Jun 05, 2013 | 27.18 | 27.20 | 26.54 | 26.69 | 0 | -0.47(-1.73%) |
Jun 04, 2013 | 27.50 | 27.55 | 26.64 | 27.16 | 0 | -0.25(-0.90%) |
Jun 03, 2013 | 26.59 | 27.72 | 26.15 | 27.41 | 280,946 | +0.91(+3.44%) |
May 31, 2013 | 26.31 | 26.80 | 26.31 | 26.50 | 88,342 | -0.15(-0.54%) |
May 30, 2013 | 26.29 | 26.99 | 26.29 | 26.64 | 130,786 | +0.49(+1.88%) |
May 29, 2013 | 25.89 | 26.36 | 25.70 | 26.15 | 80,849 | +0.15(+0.56%) |
May 28, 2013 | 26.22 | 26.69 | 25.84 | 26.00 | 147,119 | -0.07(-0.25%) |
May 24, 2013 | 26.18 | 26.18 | 25.97 | 26.07 | 0 | -0.29(-1.12%) |
May 23, 2013 | 26.66 | 26.76 | 26.17 | 26.37 | 0 | -0.38(-1.41%) |
May 22, 2013 | 26.84 | 27.26 | 26.56 | 26.74 | 0 | -0.37(-1.35%) |
May 21, 2013 | 26.99 | 27.21 | 26.92 | 27.11 | 0 | -0.04(-0.15%) |
May 20, 2013 | 26.55 | 27.21 | 26.54 | 27.15 | 0 | +0.53(+2.00%) |
May 17, 2013 | 26.72 | 26.76 | 26.50 | 26.62 | 0 | +0.00(+0.00%) |
May 16, 2013 | 26.66 | 26.81 | 26.40 | 26.62 | 88,510 | +0.05(+0.20%) |
May 15, 2013 | 26.45 | 26.68 | 26.45 | 26.56 | 0 | +0.37(+1.41%) |
May 13, 2013 | 25.99 | 26.23 | 25.83 | 26.19 | 0 | +0.10(+0.39%) |
May 10, 2013 | 26.16 | 26.18 | 25.98 | 26.09 | 0 | -0.00(-0.02%) |
May 09, 2013 | 25.96 | 26.24 | 25.93 | 26.10 | 0 | -0.04(-0.13%) |
May 08, 2013 | 26.28 | 26.28 | 26.01 | 26.13 | 0 | -0.14(-0.52%) |
May 07, 2013 | 26.38 | 26.47 | 26.13 | 26.27 | 0 | -0.04(-0.15%) |
May 06, 2013 | 26.33 | 26.55 | 26.28 | 26.31 | 0 | -0.11(-0.40%) |
May 03, 2013 | 25.97 | 26.68 | 25.90 | 26.41 | 0 | +0.51(+1.96%) |
May 02, 2013 | 25.40 | 25.97 | 25.30 | 25.90 | 0 | +0.45(+1.77%) |