Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 34.44 | 35.65 | 34.11 | 34.97 | 0 | +0.62(+1.80%) |
Jul 30, 2013 | 33.49 | 35.46 | 33.49 | 34.35 | 0 | +1.00(+3.00%) |
Jul 29, 2013 | 33.10 | 33.54 | 33.05 | 33.35 | 0 | +0.07(+0.21%) |
Jul 26, 2013 | 33.09 | 33.43 | 32.88 | 33.28 | 0 | -0.15(-0.45%) |
Jul 25, 2013 | 33.27 | 33.67 | 33.15 | 33.43 | 0 | -0.01(-0.03%) |
Jul 24, 2013 | 33.40 | 33.80 | 33.33 | 33.44 | 0 | +0.13(+0.39%) |
Jul 23, 2013 | 33.49 | 33.58 | 33.26 | 33.31 | 0 | +0.05(+0.15%) |
Jul 22, 2013 | 32.72 | 33.55 | 32.56 | 33.26 | 0 | +0.55(+1.68%) |
Jul 19, 2013 | 32.80 | 33.36 | 32.58 | 32.71 | 0 | -0.05(-0.15%) |
Jul 18, 2013 | 31.64 | 34.22 | 31.64 | 32.76 | 0 | +2.35(+7.75%) |
Jul 17, 2013 | 30.55 | 30.85 | 30.21 | 30.41 | 242,894 | -0.09(-0.30%) |
Jul 16, 2013 | 30.87 | 31.11 | 30.24 | 30.50 | 0 | -0.41(-1.34%) |
Jul 15, 2013 | 30.78 | 30.99 | 30.64 | 30.91 | 0 | +0.24(+0.78%) |
Jul 12, 2013 | 30.69 | 30.96 | 30.49 | 30.67 | 0 | -0.09(-0.29%) |
Jul 11, 2013 | 30.64 | 30.94 | 30.45 | 30.76 | 0 | +0.65(+2.16%) |
Jul 10, 2013 | 29.57 | 30.27 | 29.57 | 30.11 | 0 | +0.46(+1.55%) |
Jul 09, 2013 | 30.42 | 30.02 | 29.60 | 29.65 | 0 | -0.17(-0.57%) |
Jul 08, 2013 | 30.57 | 30.78 | 29.79 | 29.82 | 177,225 | -1.31(-4.21%) |
Jul 05, 2013 | 31.03 | 31.15 | 30.84 | 31.13 | 0 | +0.56(+1.83%) |
Jul 03, 2013 | 30.12 | 30.72 | 30.10 | 30.57 | 0 | +0.31(+1.02%) |
Jul 02, 2013 | 30.31 | 30.47 | 30.01 | 30.26 | 0 | -0.17(-0.56%) |
Jul 01, 2013 | 30.04 | 30.88 | 30.02 | 30.43 | 0 | +0.54(+1.81%) |
Jun 28, 2013 | 29.62 | 30.13 | 29.45 | 29.89 | 792,987 | +0.19(+0.64%) |
Jun 27, 2013 | 29.11 | 30.30 | 29.11 | 29.70 | 0 | +0.80(+2.77%) |
Jun 26, 2013 | 29.07 | 29.18 | 28.80 | 28.90 | 0 | +0.16(+0.56%) |
Jun 25, 2013 | 28.60 | 28.86 | 28.01 | 28.74 | 0 | +0.57(+2.02%) |
Jun 24, 2013 | 28.30 | 28.65 | 28.10 | 28.17 | 0 | -0.51(-1.78%) |
Jun 21, 2013 | 28.55 | 28.81 | 28.18 | 28.68 | 349,116 | +0.22(+0.77%) |
Jun 20, 2013 | 28.89 | 28.95 | 28.20 | 28.46 | 0 | -0.99(-3.36%) |
Jun 19, 2013 | 29.90 | 30.05 | 29.45 | 29.45 | 0 | -0.52(-1.74%) |
Jun 18, 2013 | 29.18 | 30.67 | 29.05 | 29.97 | 0 | +0.87(+2.99%) |
Jun 17, 2013 | 29.43 | 29.55 | 28.80 | 29.10 | 0 | +0.02(+0.07%) |
Jun 14, 2013 | 29.39 | 29.39 | 28.90 | 29.08 | 0 | -0.32(-1.09%) |
Jun 13, 2013 | 28.94 | 29.55 | 28.70 | 29.40 | 102,181 | +0.55(+1.91%) |
Jun 12, 2013 | 29.63 | 29.63 | 28.77 | 28.85 | 47,094 | -0.44(-1.50%) |
Jun 11, 2013 | 29.37 | 29.74 | 29.06 | 29.29 | 0 | -0.55(-1.84%) |
Jun 10, 2013 | 29.56 | 29.92 | 29.34 | 29.84 | 0 | +0.23(+0.78%) |
Jun 07, 2013 | 29.98 | 30.16 | 29.59 | 29.61 | 0 | -0.13(-0.44%) |
Jun 06, 2013 | 29.39 | 29.83 | 29.22 | 29.74 | 255,353 | +0.46(+1.57%) |
Jun 05, 2013 | 29.45 | 29.74 | 29.23 | 29.28 | 0 | -0.26(-0.88%) |
Jun 04, 2013 | 29.47 | 29.98 | 29.20 | 29.54 | 0 | +0.05(+0.17%) |
Jun 03, 2013 | 29.28 | 29.96 | 28.82 | 29.49 | 231,359 | +0.31(+1.06%) |
May 31, 2013 | 29.21 | 29.49 | 29.14 | 29.18 | 141,348 | -0.33(-1.12%) |
May 30, 2013 | 29.28 | 29.55 | 29.06 | 29.51 | 150,363 | +0.31(+1.06%) |
May 29, 2013 | 29.03 | 29.30 | 28.83 | 29.20 | 94,454 | -0.20(-0.68%) |
May 28, 2013 | 29.28 | 29.79 | 29.07 | 29.40 | 118,702 | +0.66(+2.30%) |
May 24, 2013 | 28.48 | 28.82 | 28.26 | 28.74 | 0 | -0.01(-0.03%) |
May 23, 2013 | 28.50 | 28.92 | 28.42 | 28.75 | 0 | +0.06(+0.21%) |
May 22, 2013 | 29.33 | 29.82 | 28.51 | 28.69 | 0 | -0.66(-2.25%) |
May 21, 2013 | 29.25 | 29.52 | 29.10 | 29.35 | 0 | +0.05(+0.17%) |
May 20, 2013 | 29.21 | 29.64 | 29.10 | 29.30 | 0 | -0.05(-0.17%) |
May 17, 2013 | 29.19 | 29.49 | 28.98 | 29.35 | 0 | +0.31(+1.07%) |
May 16, 2013 | 29.24 | 29.49 | 28.96 | 29.04 | 144,278 | -0.37(-1.26%) |
May 15, 2013 | 29.08 | 29.49 | 28.94 | 29.41 | 0 | +0.30(+1.03%) |
May 13, 2013 | 29.19 | 29.35 | 28.86 | 29.11 | 0 | -0.15(-0.51%) |
May 10, 2013 | 28.72 | 29.29 | 28.54 | 29.26 | 0 | +0.61(+2.13%) |
May 09, 2013 | 28.77 | 29.17 | 28.60 | 28.65 | 0 | +0.05(+0.17%) |
May 08, 2013 | 27.81 | 28.69 | 27.72 | 28.60 | 0 | +0.71(+2.55%) |
May 07, 2013 | 27.81 | 28.14 | 27.41 | 27.89 | 0 | +0.09(+0.32%) |
May 06, 2013 | 27.15 | 27.90 | 27.15 | 27.80 | 0 | +0.59(+2.17%) |
May 03, 2013 | 26.77 | 27.47 | 26.32 | 27.21 | 0 | +0.89(+3.38%) |
May 02, 2013 | 25.82 | 26.47 | 25.80 | 26.32 | 0 | +0.64(+2.49%) |