Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 27.73 | 27.84 | 27.65 | 27.65 | 50,787 | -0.03(-0.12%) |
Jul 30, 2013 | 27.72 | 27.81 | 27.64 | 27.69 | 54,868 | +0.02(+0.06%) |
Jul 29, 2013 | 27.72 | 27.72 | 27.65 | 27.67 | 14,004 | -0.04(-0.15%) |
Jul 26, 2013 | 27.60 | 27.71 | 27.45 | 27.71 | 50,594 | +0.02(+0.06%) |
Jul 25, 2013 | 27.58 | 27.73 | 27.58 | 27.70 | 33,469 | +0.08(+0.28%) |
Jul 24, 2013 | 27.82 | 27.88 | 27.60 | 27.62 | 45,626 | -0.12(-0.42%) |
Jul 23, 2013 | 27.82 | 27.82 | 27.73 | 27.74 | 32,792 | -0.08(-0.27%) |
Jul 22, 2013 | 27.79 | 27.86 | 27.77 | 27.82 | 26,238 | +0.00(+0.01%) |
Jul 19, 2013 | 27.75 | 27.82 | 27.70 | 27.81 | 52,170 | +0.08(+0.30%) |
Jul 18, 2013 | 27.60 | 27.81 | 27.60 | 27.73 | 43,677 | +0.12(+0.44%) |
Jul 17, 2013 | 27.56 | 27.63 | 27.54 | 27.61 | 47,634 | +0.12(+0.43%) |
Jul 16, 2013 | 27.61 | 27.61 | 27.49 | 27.49 | 49,632 | -0.24(-0.87%) |
Jul 15, 2013 | 27.75 | 27.75 | 27.69 | 27.73 | 107,670 | +0.02(+0.06%) |
Jul 12, 2013 | 27.66 | 27.72 | 27.62 | 27.71 | 138,530 | +0.05(+0.18%) |
Jul 11, 2013 | 27.53 | 27.68 | 27.53 | 27.67 | 161,358 | +0.42(+1.54%) |
Jul 10, 2013 | 27.24 | 27.33 | 27.18 | 27.25 | 253,094 | +0.01(+0.02%) |
Jul 09, 2013 | 27.14 | 27.29 | 26.99 | 27.24 | 134,197 | +0.25(+0.94%) |
Jul 08, 2013 | 26.96 | 27.08 | 26.94 | 26.99 | 51,052 | +0.16(+0.59%) |
Jul 05, 2013 | 26.90 | 26.90 | 26.62 | 26.83 | 34,630 | +0.11(+0.40%) |
Jul 03, 2013 | 26.67 | 26.76 | 26.57 | 26.72 | 16,470 | -0.03(-0.10%) |
Jul 02, 2013 | 26.77 | 26.90 | 26.66 | 26.75 | 23,383 | -0.02(-0.07%) |
Jul 01, 2013 | 26.52 | 26.91 | 26.52 | 26.77 | 127,482 | +0.24(+0.91%) |
Jun 28, 2013 | 26.53 | 26.69 | 26.46 | 26.53 | 41,315 | -0.09(-0.32%) |
Jun 27, 2013 | 26.42 | 26.76 | 26.42 | 26.61 | 82,023 | +0.24(+0.89%) |
Jun 26, 2013 | 26.24 | 26.44 | 26.24 | 26.38 | 117,190 | +0.21(+0.81%) |
Jun 25, 2013 | 26.16 | 26.24 | 26.04 | 26.16 | 93,666 | +0.20(+0.75%) |
Jun 24, 2013 | 25.97 | 26.20 | 25.73 | 25.97 | 86,675 | -0.23(-0.89%) |
Jun 21, 2013 | 26.18 | 26.30 | 25.92 | 26.20 | 168,014 | +0.21(+0.80%) |
Jun 20, 2013 | 26.68 | 26.68 | 25.94 | 25.99 | 169,612 | -0.88(-3.27%) |
Jun 19, 2013 | 27.27 | 27.34 | 26.86 | 26.87 | 83,530 | -0.44(-1.62%) |
Jun 18, 2013 | 27.15 | 27.31 | 27.13 | 27.31 | 35,865 | +0.16(+0.60%) |
Jun 17, 2013 | 27.08 | 27.30 | 27.05 | 27.15 | 53,732 | +0.18(+0.65%) |
Jun 14, 2013 | 27.02 | 27.13 | 26.91 | 26.98 | 37,267 | -0.03(-0.13%) |
Jun 13, 2013 | 26.67 | 27.05 | 26.60 | 27.01 | 82,793 | +0.30(+1.14%) |
Jun 12, 2013 | 27.01 | 27.01 | 26.69 | 26.71 | 31,979 | -0.11(-0.41%) |
Jun 11, 2013 | 26.82 | 27.00 | 26.72 | 26.82 | 61,404 | -0.17(-0.62%) |
Jun 10, 2013 | 27.08 | 27.08 | 26.86 | 26.99 | 517,493 | +0.01(+0.05%) |
Jun 07, 2013 | 26.75 | 26.97 | 26.75 | 26.97 | 97,675 | +0.40(+1.50%) |
Jun 06, 2013 | 26.43 | 26.58 | 26.24 | 26.58 | 89,106 | +0.16(+0.62%) |
Jun 05, 2013 | 26.76 | 26.76 | 26.41 | 26.41 | 128,722 | -0.41(-1.54%) |
Jun 04, 2013 | 26.89 | 26.98 | 26.63 | 26.82 | 72,159 | -0.00(-0.01%) |
Jun 03, 2013 | 26.58 | 26.83 | 26.38 | 26.83 | 737,012 | +0.19(+0.72%) |
May 31, 2013 | 27.01 | 27.02 | 26.63 | 26.63 | 92,201 | -0.45(-1.68%) |
May 30, 2013 | 27.13 | 27.26 | 27.09 | 27.09 | 84,057 | -0.02(-0.09%) |
May 29, 2013 | 27.42 | 27.42 | 27.07 | 27.11 | 229,946 | -0.43(-1.55%) |
May 28, 2013 | 27.67 | 27.75 | 27.42 | 27.54 | 47,907 | +0.19(+0.70%) |
May 24, 2013 | 27.27 | 27.39 | 27.18 | 27.35 | 28,726 | +0.09(+0.34%) |
May 23, 2013 | 27.06 | 27.30 | 27.06 | 27.26 | 39,203 | -0.08(-0.29%) |
May 22, 2013 | 27.47 | 27.78 | 27.27 | 27.34 | 52,798 | -0.13(-0.46%) |
May 21, 2013 | 27.50 | 27.55 | 27.34 | 27.46 | 84,477 | -0.04(-0.16%) |
May 20, 2013 | 27.70 | 27.70 | 27.48 | 27.50 | 88,552 | -0.20(-0.71%) |
May 17, 2013 | 27.58 | 27.72 | 27.54 | 27.70 | 498,954 | +0.14(+0.50%) |
May 16, 2013 | 27.69 | 27.75 | 27.53 | 27.56 | 61,260 | -0.13(-0.45%) |
May 15, 2013 | 27.42 | 27.75 | 27.42 | 27.69 | 52,733 | +0.55(+2.02%) |
May 13, 2013 | 27.05 | 27.21 | 27.05 | 27.14 | 133,456 | +0.03(+0.12%) |
May 10, 2013 | 26.98 | 27.12 | 26.98 | 27.10 | 129,003 | +0.17(+0.63%) |
May 09, 2013 | 27.12 | 27.14 | 26.93 | 26.93 | 23,898 | -0.16(-0.57%) |
May 08, 2013 | 27.03 | 27.09 | 26.97 | 27.09 | 40,821 | +0.06(+0.21%) |
May 07, 2013 | 26.85 | 27.03 | 26.85 | 27.03 | 70,030 | +0.24(+0.89%) |
May 06, 2013 | 27.02 | 27.02 | 26.75 | 26.79 | 57,669 | -0.13(-0.46%) |
May 03, 2013 | 26.95 | 26.97 | 26.88 | 26.92 | 77,332 | +0.24(+0.89%) |
May 02, 2013 | 26.60 | 26.76 | 26.58 | 26.68 | 144,715 | +0.12(+0.46%) |