Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 30.33 | 30.51 | 29.88 | 29.91 | 161,685 | -0.41(-1.34%) |
Jul 30, 2013 | 30.49 | 30.64 | 30.08 | 30.32 | 90,432 | +0.07(+0.23%) |
Jul 29, 2013 | 30.85 | 30.95 | 30.13 | 30.25 | 77,707 | -0.77(-2.49%) |
Jul 26, 2013 | 31.24 | 31.24 | 30.82 | 31.02 | 83,023 | -0.54(-1.70%) |
Jul 25, 2013 | 30.77 | 31.72 | 30.73 | 31.55 | 184,066 | +0.67(+2.16%) |
Jul 24, 2013 | 31.05 | 31.20 | 30.87 | 30.89 | 51,089 | -0.08(-0.25%) |
Jul 23, 2013 | 31.18 | 31.25 | 30.88 | 30.97 | 86,470 | -0.14(-0.45%) |
Jul 22, 2013 | 31.03 | 31.20 | 31.01 | 31.10 | 95,531 | +0.09(+0.28%) |
Jul 19, 2013 | 31.16 | 31.16 | 30.97 | 31.02 | 130,526 | -0.13(-0.42%) |
Jul 18, 2013 | 31.03 | 31.36 | 31.03 | 31.15 | 97,818 | +0.11(+0.36%) |
Jul 17, 2013 | 31.23 | 31.41 | 30.99 | 31.03 | 103,196 | +0.05(+0.17%) |
Jul 16, 2013 | 31.33 | 31.45 | 30.95 | 30.98 | 107,642 | -0.38(-1.22%) |
Jul 15, 2013 | 31.16 | 31.65 | 30.93 | 31.36 | 176,113 | +0.19(+0.61%) |
Jul 12, 2013 | 31.19 | 31.33 | 31.05 | 31.17 | 83,091 | -0.07(-0.22%) |
Jul 11, 2013 | 31.45 | 31.62 | 31.20 | 31.24 | 157,484 | +0.19(+0.61%) |
Jul 10, 2013 | 31.35 | 31.50 | 30.77 | 31.05 | 133,054 | -0.39(-1.24%) |
Jul 09, 2013 | 31.03 | 31.55 | 30.69 | 31.44 | 211,880 | +0.68(+2.23%) |
Jul 08, 2013 | 30.79 | 30.89 | 30.58 | 30.76 | 106,624 | +0.23(+0.77%) |
Jul 05, 2013 | 30.16 | 30.52 | 29.73 | 30.52 | 82,280 | +0.61(+2.03%) |
Jul 03, 2013 | 29.68 | 30.00 | 29.66 | 29.92 | 42,175 | +0.00(+0.00%) |
Jul 02, 2013 | 29.73 | 30.33 | 29.59 | 29.92 | 123,873 | +0.24(+0.82%) |
Jul 01, 2013 | 28.76 | 29.75 | 28.76 | 29.67 | 130,718 | +1.09(+3.82%) |
Jun 28, 2013 | 29.10 | 29.30 | 28.56 | 28.58 | 403,543 | -0.54(-1.85%) |
Jun 27, 2013 | 28.82 | 29.28 | 28.71 | 29.12 | 153,665 | +0.42(+1.48%) |
Jun 26, 2013 | 28.96 | 29.04 | 28.50 | 28.69 | 176,724 | -0.02(-0.06%) |
Jun 25, 2013 | 28.78 | 29.28 | 28.46 | 28.71 | 107,036 | +0.22(+0.76%) |
Jun 24, 2013 | 28.83 | 28.98 | 28.23 | 28.50 | 155,321 | -0.87(-2.95%) |
Jun 21, 2013 | 28.99 | 29.55 | 28.80 | 29.36 | 255,162 | +0.54(+1.86%) |
Jun 20, 2013 | 28.72 | 28.95 | 28.56 | 28.82 | 129,192 | -0.41(-1.39%) |
Jun 19, 2013 | 29.30 | 29.59 | 29.16 | 29.23 | 68,660 | -0.15(-0.50%) |
Jun 18, 2013 | 29.04 | 29.47 | 28.81 | 29.38 | 156,043 | +0.48(+1.65%) |
Jun 17, 2013 | 28.86 | 29.10 | 28.69 | 28.90 | 87,798 | +0.30(+1.06%) |
Jun 14, 2013 | 29.03 | 29.14 | 28.34 | 28.60 | 75,029 | -0.43(-1.49%) |
Jun 13, 2013 | 28.14 | 29.15 | 28.08 | 29.03 | 91,347 | +0.82(+2.92%) |
Jun 12, 2013 | 28.31 | 28.38 | 27.79 | 28.21 | 102,628 | +0.17(+0.62%) |
Jun 11, 2013 | 28.03 | 28.47 | 27.62 | 28.04 | 86,185 | -0.34(-1.19%) |
Jun 10, 2013 | 28.17 | 28.42 | 27.79 | 28.37 | 79,504 | +0.20(+0.71%) |
Jun 07, 2013 | 27.94 | 28.44 | 27.77 | 28.17 | 71,485 | +0.45(+1.63%) |
Jun 06, 2013 | 27.35 | 27.72 | 27.35 | 27.72 | 67,005 | +0.33(+1.20%) |
Jun 05, 2013 | 27.30 | 27.60 | 27.05 | 27.39 | 98,536 | +0.00(+0.00%) |
Jun 04, 2013 | 27.69 | 27.91 | 27.10 | 27.39 | 135,810 | -0.28(-1.03%) |
Jun 03, 2013 | 27.40 | 28.02 | 27.30 | 27.68 | 205,774 | +0.30(+1.10%) |
May 31, 2013 | 27.62 | 27.86 | 27.38 | 27.38 | 90,257 | -0.47(-1.70%) |
May 30, 2013 | 27.43 | 28.07 | 27.43 | 27.85 | 72,184 | +0.43(+1.57%) |
May 29, 2013 | 27.46 | 27.60 | 27.20 | 27.42 | 54,056 | -0.18(-0.66%) |
May 28, 2013 | 27.96 | 28.27 | 27.34 | 27.60 | 257,661 | +0.00(+0.00%) |
May 24, 2013 | 27.67 | 27.67 | 27.08 | 27.60 | 105,862 | -0.22(-0.78%) |
May 23, 2013 | 27.01 | 28.08 | 26.77 | 27.82 | 135,017 | +0.47(+1.73%) |
May 22, 2013 | 27.86 | 27.98 | 27.05 | 27.34 | 147,243 | -0.57(-2.04%) |
May 21, 2013 | 28.10 | 28.21 | 27.71 | 27.91 | 156,220 | -0.11(-0.40%) |
May 20, 2013 | 27.83 | 28.42 | 27.82 | 28.02 | 104,190 | +0.05(+0.19%) |
May 17, 2013 | 27.48 | 28.02 | 27.48 | 27.97 | 91,932 | +0.66(+2.40%) |
May 16, 2013 | 27.19 | 27.60 | 27.16 | 27.32 | 61,968 | -0.03(-0.09%) |
May 15, 2013 | 26.75 | 27.51 | 26.75 | 27.34 | 176,895 | +0.65(+2.42%) |
May 13, 2013 | 26.52 | 26.86 | 26.35 | 26.70 | 158,930 | +0.17(+0.65%) |
May 10, 2013 | 26.07 | 26.76 | 26.07 | 26.52 | 293,814 | +0.58(+2.23%) |
May 09, 2013 | 26.12 | 26.25 | 25.86 | 25.95 | 122,010 | -0.28(-1.09%) |
May 08, 2013 | 25.93 | 26.31 | 25.82 | 26.23 | 149,345 | +0.29(+1.13%) |
May 07, 2013 | 25.83 | 26.04 | 25.75 | 25.94 | 173,384 | +0.13(+0.50%) |
May 06, 2013 | 25.77 | 25.92 | 25.35 | 25.81 | 231,308 | +0.02(+0.07%) |
May 03, 2013 | 25.57 | 25.95 | 25.14 | 25.79 | 216,361 | +0.65(+2.57%) |
May 02, 2013 | 24.15 | 25.33 | 24.15 | 25.14 | 122,016 | +1.44(+6.08%) |