Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 28.27 | 28.33 | 28.09 | 28.11 | 0 | -0.04(-0.16%) |
Jul 30, 2013 | 28.23 | 28.42 | 28.02 | 28.15 | 0 | +0.15(+0.55%) |
Jul 29, 2013 | 28.00 | 28.14 | 27.87 | 28.00 | 0 | -0.02(-0.09%) |
Jul 26, 2013 | 27.79 | 28.13 | 27.73 | 28.02 | 0 | -0.01(-0.05%) |
Jul 25, 2013 | 28.08 | 28.18 | 27.83 | 28.04 | 0 | -0.04(-0.12%) |
Jul 24, 2013 | 27.84 | 28.22 | 27.79 | 28.07 | 0 | -0.52(-1.83%) |
Jul 23, 2013 | 29.74 | 29.97 | 28.48 | 28.60 | 0 | -0.28(-0.97%) |
Jul 22, 2013 | 29.15 | 29.26 | 28.81 | 28.88 | 0 | +0.09(+0.31%) |
Jul 19, 2013 | 28.88 | 28.94 | 28.63 | 28.79 | 0 | +0.04(+0.16%) |
Jul 18, 2013 | 28.35 | 28.86 | 28.33 | 28.74 | 0 | +0.30(+1.05%) |
Jul 17, 2013 | 28.38 | 28.56 | 28.25 | 28.44 | 1,661,518 | +0.10(+0.34%) |
Jul 16, 2013 | 28.60 | 28.68 | 28.25 | 28.35 | 0 | -0.20(-0.72%) |
Jul 15, 2013 | 28.38 | 28.64 | 28.31 | 28.55 | 0 | +0.25(+0.90%) |
Jul 12, 2013 | 28.36 | 28.42 | 28.13 | 28.30 | 0 | -0.08(-0.30%) |
Jul 11, 2013 | 27.72 | 28.43 | 27.62 | 28.38 | 0 | +1.02(+3.74%) |
Jul 10, 2013 | 27.35 | 27.56 | 27.22 | 27.36 | 0 | -0.09(-0.35%) |
Jul 09, 2013 | 27.47 | 27.61 | 27.30 | 27.45 | 0 | +0.18(+0.68%) |
Jul 08, 2013 | 27.34 | 27.42 | 27.20 | 27.27 | 0 | +0.11(+0.40%) |
Jul 05, 2013 | 26.93 | 27.16 | 26.63 | 27.16 | 0 | +0.45(+1.68%) |
Jul 03, 2013 | 26.40 | 26.78 | 26.27 | 26.71 | 0 | -0.23(-0.85%) |
Jul 02, 2013 | 27.10 | 27.24 | 26.73 | 26.94 | 2,568,354 | -0.16(-0.59%) |
Jul 01, 2013 | 26.80 | 27.13 | 26.80 | 27.10 | 0 | +0.29(+1.10%) |
Jun 28, 2013 | 26.61 | 26.95 | 26.59 | 26.80 | 4,296,368 | +0.02(+0.06%) |
Jun 27, 2013 | 26.45 | 26.83 | 26.41 | 26.79 | 0 | +0.50(+1.90%) |
Jun 26, 2013 | 26.22 | 26.39 | 26.05 | 26.29 | 0 | +0.37(+1.45%) |
Jun 25, 2013 | 25.82 | 26.00 | 25.67 | 25.92 | 0 | +0.37(+1.45%) |
Jun 24, 2013 | 25.94 | 25.96 | 25.54 | 25.55 | 0 | -0.59(-2.27%) |
Jun 21, 2013 | 26.30 | 26.32 | 25.83 | 26.14 | 5,725,444 | +0.06(+0.23%) |
Jun 20, 2013 | 26.54 | 26.60 | 25.99 | 26.08 | 0 | -0.80(-2.99%) |
Jun 19, 2013 | 27.18 | 27.27 | 26.88 | 26.88 | 0 | -0.34(-1.27%) |
Jun 18, 2013 | 26.94 | 27.30 | 26.87 | 27.23 | 1,378,162 | +0.32(+1.21%) |
Jun 17, 2013 | 26.74 | 27.08 | 26.69 | 26.90 | 0 | +0.32(+1.20%) |
Jun 14, 2013 | 26.81 | 27.00 | 26.58 | 26.58 | 0 | -0.34(-1.26%) |
Jun 13, 2013 | 26.20 | 27.04 | 26.14 | 26.92 | 2,133,357 | +0.62(+2.37%) |
Jun 12, 2013 | 26.85 | 26.90 | 26.27 | 26.30 | 1,486,793 | -0.34(-1.29%) |
Jun 11, 2013 | 26.64 | 26.98 | 26.53 | 26.64 | 1,750,390 | -0.37(-1.39%) |
Jun 10, 2013 | 27.25 | 27.29 | 26.86 | 27.02 | 0 | -0.13(-0.48%) |
Jun 07, 2013 | 26.83 | 27.19 | 26.68 | 27.15 | 0 | +0.50(+1.89%) |
Jun 06, 2013 | 26.45 | 26.65 | 26.20 | 26.64 | 0 | +0.28(+1.06%) |
Jun 05, 2013 | 26.88 | 26.93 | 26.34 | 26.36 | 0 | -0.52(-1.95%) |
Jun 04, 2013 | 26.82 | 26.97 | 26.36 | 26.89 | 0 | +0.05(+0.20%) |
Jun 03, 2013 | 26.92 | 26.98 | 26.07 | 26.83 | 5,045,130 | +0.06(+0.22%) |
May 31, 2013 | 26.97 | 27.25 | 26.71 | 26.77 | 3,746,043 | -0.28(-1.05%) |
May 30, 2013 | 26.95 | 27.30 | 26.94 | 27.06 | 0 | +0.10(+0.37%) |
May 29, 2013 | 26.75 | 27.11 | 26.66 | 26.96 | 2,235,421 | +0.00(+0.00%) |
May 28, 2013 | 26.98 | 27.25 | 26.80 | 26.96 | 1,882,849 | +0.31(+1.16%) |
May 24, 2013 | 26.64 | 26.74 | 26.39 | 26.65 | 0 | -0.30(-1.13%) |
May 23, 2013 | 26.81 | 27.10 | 26.78 | 26.95 | 2,565,770 | -0.08(-0.30%) |
May 22, 2013 | 27.36 | 27.50 | 26.85 | 27.03 | 0 | -0.25(-0.93%) |
May 21, 2013 | 27.25 | 27.40 | 27.10 | 27.29 | 0 | +0.04(+0.13%) |
May 20, 2013 | 27.07 | 27.37 | 27.06 | 27.25 | 0 | +0.01(+0.04%) |
May 17, 2013 | 26.59 | 27.32 | 26.52 | 27.24 | 0 | +0.88(+3.35%) |
May 16, 2013 | 26.43 | 26.70 | 26.29 | 26.36 | 3,474,674 | -0.21(-0.81%) |
May 15, 2013 | 26.17 | 26.63 | 25.88 | 26.57 | 0 | +0.45(+1.73%) |
May 13, 2013 | 26.04 | 26.26 | 26.00 | 26.12 | 0 | -0.09(-0.34%) |
May 10, 2013 | 26.27 | 26.36 | 26.14 | 26.21 | 0 | -0.04(-0.15%) |
May 09, 2013 | 26.37 | 26.61 | 26.16 | 26.25 | 0 | -0.25(-0.94%) |
May 08, 2013 | 26.06 | 26.59 | 26.00 | 26.50 | 0 | +0.36(+1.37%) |
May 07, 2013 | 25.91 | 26.14 | 25.87 | 26.14 | 0 | +0.25(+0.96%) |
May 06, 2013 | 25.51 | 26.08 | 24.92 | 25.89 | 0 | -0.28(-1.08%) |
May 03, 2013 | 25.73 | 26.45 | 25.36 | 26.18 | 0 | +0.82(+3.24%) |
May 02, 2013 | 24.75 | 25.51 | 24.70 | 25.36 | 0 | +0.68(+2.75%) |