Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 29.40 | 30.55 | 28.70 | 29.46 | 0 | +0.31(+1.06%) |
Jul 30, 2013 | 30.28 | 30.68 | 29.11 | 29.15 | 0 | -1.02(-3.39%) |
Jul 29, 2013 | 30.72 | 31.19 | 30.16 | 30.17 | 0 | -0.60(-1.93%) |
Jul 26, 2013 | 31.15 | 31.83 | 30.72 | 30.77 | 0 | -0.79(-2.50%) |
Jul 25, 2013 | 30.79 | 31.56 | 30.39 | 31.55 | 0 | +0.77(+2.51%) |
Jul 24, 2013 | 31.43 | 32.02 | 30.75 | 30.78 | 0 | -0.58(-1.84%) |
Jul 23, 2013 | 31.42 | 31.49 | 31.18 | 31.36 | 0 | +0.21(+0.67%) |
Jul 22, 2013 | 31.60 | 31.60 | 30.99 | 31.15 | 0 | -0.11(-0.35%) |
Jul 19, 2013 | 30.51 | 31.50 | 30.51 | 31.26 | 0 | +0.68(+2.22%) |
Jul 18, 2013 | 30.96 | 31.47 | 30.46 | 30.58 | 0 | +0.10(+0.34%) |
Jul 17, 2013 | 30.55 | 30.62 | 30.04 | 30.48 | 14,356 | +0.22(+0.73%) |
Jul 16, 2013 | 29.98 | 30.53 | 29.98 | 30.25 | 0 | +0.22(+0.73%) |
Jul 15, 2013 | 29.68 | 30.10 | 29.68 | 30.04 | 0 | +0.29(+0.99%) |
Jul 12, 2013 | 28.95 | 30.07 | 28.95 | 29.74 | 0 | +0.72(+2.48%) |
Jul 11, 2013 | 28.81 | 29.11 | 28.51 | 29.02 | 0 | +0.71(+2.52%) |
Jul 10, 2013 | 28.06 | 28.64 | 28.06 | 28.31 | 0 | +0.14(+0.51%) |
Jul 09, 2013 | 28.21 | 28.50 | 27.93 | 28.17 | 0 | +0.23(+0.84%) |
Jul 08, 2013 | 28.33 | 28.51 | 27.66 | 27.93 | 0 | +0.00(+0.00%) |
Jul 05, 2013 | 28.36 | 28.36 | 27.67 | 27.93 | 0 | +0.17(+0.60%) |
Jul 03, 2013 | 28.38 | 28.56 | 27.67 | 27.76 | 0 | -0.05(-0.18%) |
Jul 02, 2013 | 27.67 | 27.86 | 27.43 | 27.81 | 0 | +0.08(+0.30%) |
Jul 01, 2013 | 27.80 | 28.08 | 26.99 | 27.73 | 0 | +0.08(+0.27%) |
Jun 28, 2013 | 27.98 | 28.51 | 27.51 | 27.65 | 90,120 | -0.36(-1.29%) |
Jun 27, 2013 | 27.70 | 28.14 | 27.58 | 28.02 | 0 | +0.39(+1.43%) |
Jun 26, 2013 | 26.38 | 27.87 | 26.13 | 27.62 | 0 | +1.17(+4.44%) |
Jun 25, 2013 | 26.23 | 26.84 | 25.74 | 26.45 | 0 | +0.78(+3.04%) |
Jun 24, 2013 | 27.24 | 27.24 | 25.67 | 25.67 | 0 | -2.14(-7.69%) |
Jun 21, 2013 | 29.16 | 29.16 | 27.71 | 27.81 | 62,002 | -1.25(-4.30%) |
Jun 20, 2013 | 29.61 | 30.15 | 29.03 | 29.06 | 0 | -0.99(-3.29%) |
Jun 19, 2013 | 30.35 | 30.87 | 30.04 | 30.04 | 0 | -0.43(-1.40%) |
Jun 18, 2013 | 30.05 | 30.74 | 29.99 | 30.47 | 0 | +0.49(+1.65%) |
Jun 17, 2013 | 30.36 | 31.06 | 29.57 | 29.98 | 0 | +0.04(+0.14%) |
Jun 14, 2013 | 30.48 | 30.48 | 29.11 | 29.94 | 0 | -0.70(-2.27%) |
Jun 13, 2013 | 30.52 | 30.73 | 30.43 | 30.63 | 27,690 | -0.01(-0.03%) |
Jun 12, 2013 | 30.41 | 30.80 | 30.40 | 30.64 | 17,219 | +0.04(+0.14%) |
Jun 11, 2013 | 30.65 | 30.95 | 30.40 | 30.60 | 0 | -0.42(-1.35%) |
Jun 10, 2013 | 30.90 | 31.03 | 30.40 | 31.02 | 0 | +0.31(+1.01%) |
Jun 07, 2013 | 30.57 | 30.93 | 30.34 | 30.71 | 0 | +0.31(+1.02%) |
Jun 06, 2013 | 30.35 | 30.61 | 29.97 | 30.40 | 28,138 | +0.04(+0.14%) |
Jun 05, 2013 | 30.44 | 30.66 | 30.12 | 30.35 | 0 | -0.34(-1.09%) |
Jun 04, 2013 | 31.08 | 31.39 | 30.48 | 30.69 | 0 | -0.43(-1.37%) |
Jun 03, 2013 | 30.98 | 31.24 | 30.29 | 31.12 | 83,602 | -0.07(-0.22%) |
May 31, 2013 | 31.25 | 31.66 | 30.84 | 31.18 | 75,685 | -0.40(-1.27%) |
May 30, 2013 | 31.59 | 31.76 | 31.17 | 31.59 | 14,062 | +0.19(+0.61%) |
May 29, 2013 | 31.60 | 31.75 | 31.35 | 31.39 | 10,233 | -0.60(-1.89%) |
May 28, 2013 | 31.23 | 32.07 | 31.08 | 32.00 | 34,927 | +1.38(+4.52%) |
May 24, 2013 | 30.94 | 30.94 | 30.31 | 30.61 | 0 | -0.47(-1.51%) |
May 23, 2013 | 30.63 | 31.18 | 30.37 | 31.08 | 0 | +0.18(+0.57%) |
May 22, 2013 | 31.11 | 31.44 | 30.80 | 30.91 | 0 | -0.05(-0.16%) |
May 21, 2013 | 31.24 | 31.24 | 30.78 | 30.96 | 0 | -0.24(-0.78%) |
May 20, 2013 | 32.19 | 32.19 | 31.12 | 31.20 | 0 | -0.86(-2.69%) |
May 17, 2013 | 31.38 | 32.19 | 31.38 | 32.07 | 0 | +0.86(+2.77%) |
May 16, 2013 | 31.31 | 31.47 | 30.93 | 31.20 | 47,836 | -0.33(-1.04%) |
May 15, 2013 | 31.04 | 31.80 | 31.04 | 31.53 | 0 | +0.88(+2.87%) |
May 13, 2013 | 31.05 | 31.05 | 30.58 | 30.65 | 0 | -0.37(-1.19%) |
May 10, 2013 | 31.29 | 31.39 | 30.80 | 31.02 | 0 | -0.11(-0.35%) |
May 09, 2013 | 31.86 | 32.06 | 31.03 | 31.13 | 0 | -1.10(-3.41%) |
May 08, 2013 | 32.39 | 32.48 | 31.86 | 32.22 | 0 | -0.26(-0.80%) |
May 07, 2013 | 32.19 | 32.70 | 31.55 | 32.48 | 0 | +0.40(+1.25%) |
May 06, 2013 | 31.36 | 32.19 | 31.01 | 32.08 | 0 | +0.67(+2.14%) |
May 03, 2013 | 31.03 | 31.61 | 30.92 | 31.41 | 0 | +0.49(+1.60%) |
May 02, 2013 | 29.14 | 30.98 | 29.14 | 30.92 | 0 | +1.57(+5.34%) |