Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 26.54 | 26.96 | 26.51 | 26.70 | 225,700 | -0.08(-0.29%) |
Jul 30, 2013 | 26.68 | 26.78 | 26.31 | 26.78 | 193,248 | -0.53(-1.96%) |
Jul 29, 2013 | 27.16 | 27.35 | 27.09 | 27.31 | 144,696 | -0.11(-0.40%) |
Jul 26, 2013 | 27.35 | 27.47 | 27.24 | 27.42 | 196,011 | -0.44(-1.58%) |
Jul 25, 2013 | 27.71 | 27.91 | 27.68 | 27.86 | 86,231 | +0.20(+0.74%) |
Jul 24, 2013 | 27.88 | 27.88 | 27.57 | 27.66 | 83,632 | -0.27(-0.97%) |
Jul 23, 2013 | 27.81 | 27.98 | 27.78 | 27.93 | 55,009 | +0.16(+0.58%) |
Jul 22, 2013 | 27.57 | 27.84 | 27.55 | 27.77 | 88,677 | -0.04(-0.15%) |
Jul 19, 2013 | 27.69 | 27.84 | 27.68 | 27.81 | 87,445 | +0.18(+0.64%) |
Jul 18, 2013 | 27.68 | 27.74 | 27.59 | 27.63 | 136,725 | +0.01(+0.03%) |
Jul 17, 2013 | 27.80 | 27.83 | 27.56 | 27.63 | 77,921 | -0.17(-0.61%) |
Jul 16, 2013 | 27.67 | 27.82 | 27.61 | 27.80 | 111,471 | +0.15(+0.55%) |
Jul 15, 2013 | 27.63 | 27.69 | 27.50 | 27.64 | 146,718 | -0.12(-0.43%) |
Jul 12, 2013 | 27.67 | 27.78 | 27.57 | 27.76 | 110,924 | +0.03(+0.12%) |
Jul 11, 2013 | 27.76 | 27.80 | 27.57 | 27.73 | 188,308 | +0.61(+2.25%) |
Jul 10, 2013 | 26.80 | 27.20 | 26.80 | 27.12 | 141,198 | +0.33(+1.24%) |
Jul 09, 2013 | 26.84 | 26.86 | 26.64 | 26.79 | 297,133 | +0.35(+1.32%) |
Jul 08, 2013 | 26.30 | 26.74 | 26.23 | 26.44 | 838,902 | +0.11(+0.42%) |
Jul 05, 2013 | 26.14 | 26.36 | 26.09 | 26.33 | 855,018 | -1.01(-3.69%) |
Jul 03, 2013 | 27.33 | 27.55 | 27.24 | 27.34 | 295,181 | +0.08(+0.31%) |
Jul 02, 2013 | 27.51 | 27.77 | 27.12 | 27.25 | 1,951,434 | -2.88(-9.55%) |
Jul 01, 2013 | 30.01 | 30.26 | 29.97 | 30.13 | 150,231 | +0.20(+0.65%) |
Jun 28, 2013 | 30.16 | 30.21 | 29.93 | 29.93 | 368,008 | -0.06(-0.20%) |
Jun 27, 2013 | 30.15 | 30.38 | 29.95 | 29.99 | 185,614 | +0.31(+1.03%) |
Jun 26, 2013 | 29.68 | 29.73 | 29.51 | 29.69 | 113,773 | -0.07(-0.23%) |
Jun 25, 2013 | 29.70 | 29.94 | 29.57 | 29.76 | 261,972 | +0.20(+0.66%) |
Jun 24, 2013 | 29.53 | 29.88 | 29.53 | 29.56 | 447,581 | -0.61(-2.03%) |
Jun 21, 2013 | 30.11 | 30.21 | 29.86 | 30.17 | 544,839 | +0.51(+1.72%) |
Jun 20, 2013 | 29.62 | 29.90 | 29.45 | 29.66 | 295,434 | -0.03(-0.09%) |
Jun 19, 2013 | 30.16 | 30.21 | 29.68 | 29.69 | 147,472 | -0.41(-1.35%) |
Jun 18, 2013 | 30.15 | 30.35 | 30.08 | 30.10 | 377,372 | +0.27(+0.91%) |
Jun 17, 2013 | 30.02 | 30.05 | 29.65 | 29.82 | 205,225 | +0.20(+0.66%) |
Jun 14, 2013 | 29.71 | 29.87 | 29.60 | 29.63 | 273,560 | -0.18(-0.60%) |
Jun 13, 2013 | 29.66 | 29.89 | 29.62 | 29.81 | 366,565 | -0.08(-0.26%) |
Jun 12, 2013 | 30.23 | 30.25 | 29.85 | 29.88 | 277,622 | +0.03(+0.11%) |
Jun 11, 2013 | 29.79 | 30.03 | 29.65 | 29.85 | 303,371 | +0.04(+0.14%) |
Jun 10, 2013 | 29.61 | 29.87 | 29.57 | 29.81 | 199,349 | +0.53(+1.83%) |
Jun 07, 2013 | 28.81 | 29.41 | 28.77 | 29.27 | 285,380 | +0.06(+0.20%) |
Jun 06, 2013 | 28.94 | 29.21 | 28.94 | 29.21 | 117,030 | +0.31(+1.09%) |
Jun 05, 2013 | 29.03 | 29.18 | 28.87 | 28.90 | 97,647 | +0.04(+0.15%) |
Jun 04, 2013 | 28.94 | 29.02 | 28.75 | 28.86 | 75,249 | -0.01(-0.03%) |
Jun 03, 2013 | 28.64 | 28.90 | 28.51 | 28.86 | 98,359 | +0.19(+0.65%) |
May 31, 2013 | 28.84 | 28.90 | 28.58 | 28.68 | 145,804 | -0.50(-1.72%) |
May 30, 2013 | 28.94 | 29.22 | 28.93 | 29.18 | 87,378 | +0.36(+1.24%) |
May 29, 2013 | 28.81 | 28.89 | 28.64 | 28.82 | 133,601 | -0.27(-0.93%) |
May 28, 2013 | 29.20 | 29.39 | 29.03 | 29.09 | 99,787 | -0.08(-0.26%) |
May 24, 2013 | 29.02 | 29.21 | 28.96 | 29.17 | 94,810 | -0.31(-1.04%) |
May 23, 2013 | 29.28 | 29.59 | 29.23 | 29.48 | 219,000 | +0.35(+1.19%) |
May 22, 2013 | 29.37 | 29.73 | 29.11 | 29.13 | 163,023 | -0.03(-0.09%) |
May 21, 2013 | 28.94 | 29.25 | 28.88 | 29.15 | 191,910 | +0.20(+0.67%) |
May 20, 2013 | 28.41 | 29.28 | 28.39 | 28.96 | 623,311 | +0.61(+2.16%) |
May 17, 2013 | 28.11 | 28.41 | 28.02 | 28.35 | 210,190 | -0.08(-0.27%) |
May 16, 2013 | 28.41 | 28.58 | 28.31 | 28.42 | 142,162 | -0.03(-0.12%) |
May 15, 2013 | 28.59 | 28.65 | 28.43 | 28.46 | 731,717 | -0.88(-3.01%) |
May 13, 2013 | 29.57 | 29.57 | 29.34 | 29.34 | 201,375 | -0.49(-1.63%) |
May 10, 2013 | 29.55 | 29.88 | 29.47 | 29.83 | 343,685 | +0.21(+0.71%) |
May 09, 2013 | 29.62 | 29.77 | 29.52 | 29.62 | 174,645 | +0.33(+1.11%) |
May 08, 2013 | 29.05 | 29.30 | 29.04 | 29.29 | 102,972 | +0.36(+1.24%) |
May 07, 2013 | 29.00 | 29.07 | 28.93 | 28.93 | 91,552 | +0.02(+0.06%) |
May 06, 2013 | 28.90 | 28.98 | 28.70 | 28.91 | 243,293 | +0.74(+2.61%) |
May 03, 2013 | 28.41 | 28.43 | 28.08 | 28.18 | 391,359 | -0.25(-0.88%) |
May 02, 2013 | 28.60 | 28.62 | 28.30 | 28.43 | 104,107 | -0.22(-0.76%) |