Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 28.06 | 28.06 | 27.39 | 27.73 | 26,348 | -0.33(-1.18%) |
Jul 30, 2013 | 28.16 | 28.30 | 27.96 | 28.06 | 24,387 | +0.04(+0.13%) |
Jul 29, 2013 | 28.08 | 28.13 | 28.02 | 28.02 | 3,441 | -0.11(-0.39%) |
Jul 26, 2013 | 28.11 | 28.19 | 28.05 | 28.13 | 9,051 | -0.07(-0.27%) |
Jul 25, 2013 | 27.97 | 28.24 | 27.97 | 28.21 | 12,206 | +0.01(+0.05%) |
Jul 24, 2013 | 28.79 | 28.79 | 28.11 | 28.19 | 16,690 | -0.65(-2.26%) |
Jul 23, 2013 | 28.78 | 28.86 | 28.78 | 28.85 | 2,183 | +0.04(+0.13%) |
Jul 22, 2013 | 28.79 | 28.83 | 28.71 | 28.81 | 7,482 | +0.06(+0.21%) |
Jul 19, 2013 | 28.66 | 28.78 | 28.64 | 28.75 | 128,130 | -0.07(-0.24%) |
Jul 18, 2013 | 28.73 | 28.83 | 28.61 | 28.82 | 100,770 | +0.28(+0.97%) |
Jul 17, 2013 | 28.52 | 28.63 | 28.44 | 28.54 | 20,371 | +0.10(+0.34%) |
Jul 16, 2013 | 28.57 | 28.60 | 28.42 | 28.45 | 11,859 | -0.05(-0.16%) |
Jul 15, 2013 | 28.40 | 28.53 | 28.38 | 28.49 | 3,359 | +0.11(+0.40%) |
Jul 12, 2013 | 28.41 | 28.48 | 28.35 | 28.38 | 3,979 | -0.19(-0.66%) |
Jul 11, 2013 | 28.16 | 28.57 | 28.16 | 28.57 | 17,611 | +0.85(+3.07%) |
Jul 10, 2013 | 27.73 | 27.76 | 27.58 | 27.72 | 168,177 | -0.09(-0.33%) |
Jul 09, 2013 | 27.59 | 27.89 | 27.47 | 27.81 | 21,856 | +0.34(+1.23%) |
Jul 08, 2013 | 27.46 | 27.63 | 27.43 | 27.47 | 8,253 | +0.11(+0.40%) |
Jul 05, 2013 | 27.56 | 27.62 | 26.89 | 27.36 | 8,994 | -0.10(-0.37%) |
Jul 03, 2013 | 27.69 | 27.69 | 27.27 | 27.46 | 35,382 | -0.25(-0.90%) |
Jul 02, 2013 | 27.39 | 27.74 | 27.39 | 27.71 | 53,452 | +0.37(+1.34%) |
Jul 01, 2013 | 27.63 | 27.72 | 27.35 | 27.35 | 20,533 | -0.20(-0.71%) |
Jun 28, 2013 | 27.68 | 27.75 | 27.45 | 27.54 | 53,392 | +0.36(+1.32%) |
Jun 26, 2013 | 27.14 | 27.28 | 27.04 | 27.18 | 47,434 | +0.39(+1.46%) |
Jun 25, 2013 | 26.64 | 26.88 | 26.43 | 26.79 | 118,815 | +0.23(+0.87%) |
Jun 24, 2013 | 26.18 | 26.79 | 25.83 | 26.56 | 14,380 | +0.13(+0.48%) |
Jun 21, 2013 | 26.22 | 26.70 | 26.03 | 26.43 | 92,133 | +0.26(+1.00%) |
Jun 20, 2013 | 26.68 | 26.98 | 25.98 | 26.17 | 43,155 | -1.01(-3.73%) |
Jun 19, 2013 | 27.93 | 28.18 | 27.19 | 27.19 | 17,619 | -0.89(-3.18%) |
Jun 18, 2013 | 27.99 | 28.25 | 27.99 | 28.08 | 39,288 | +0.09(+0.31%) |
Jun 17, 2013 | 28.21 | 28.25 | 27.84 | 27.99 | 11,584 | -0.07(-0.24%) |
Jun 14, 2013 | 27.90 | 28.30 | 27.84 | 28.06 | 6,061 | +0.09(+0.34%) |
Jun 13, 2013 | 27.17 | 27.97 | 27.17 | 27.97 | 15,036 | +0.87(+3.22%) |
Jun 12, 2013 | 27.52 | 27.52 | 27.09 | 27.09 | 17,511 | -0.38(-1.39%) |
Jun 11, 2013 | 27.62 | 27.74 | 27.47 | 27.47 | 64,556 | -0.48(-1.71%) |
Jun 10, 2013 | 28.25 | 28.25 | 27.90 | 27.95 | 7,624 | -0.10(-0.35%) |
Jun 07, 2013 | 28.26 | 28.26 | 27.81 | 28.05 | 32,932 | -0.15(-0.54%) |
Jun 06, 2013 | 27.69 | 28.20 | 27.56 | 28.20 | 18,472 | +0.45(+1.62%) |
Jun 05, 2013 | 28.00 | 28.02 | 27.66 | 27.75 | 24,098 | -0.24(-0.86%) |
Jun 04, 2013 | 28.34 | 28.38 | 27.99 | 27.99 | 43,231 | -0.35(-1.23%) |
Jun 03, 2013 | 28.18 | 28.44 | 27.98 | 28.34 | 37,563 | +0.13(+0.45%) |
May 31, 2013 | 28.51 | 28.73 | 28.21 | 28.21 | 11,199 | -0.36(-1.25%) |
May 30, 2013 | 28.96 | 29.06 | 28.55 | 28.57 | 30,258 | -0.38(-1.32%) |
May 29, 2013 | 29.34 | 29.34 | 28.65 | 28.95 | 31,948 | -0.54(-1.85%) |
May 28, 2013 | 30.09 | 30.13 | 29.33 | 29.50 | 22,799 | -0.30(-1.02%) |
May 24, 2013 | 29.85 | 29.85 | 29.56 | 29.80 | 11,620 | -0.13(-0.45%) |
May 23, 2013 | 30.11 | 30.11 | 29.76 | 29.93 | 20,333 | -0.46(-1.50%) |
May 22, 2013 | 31.10 | 31.22 | 30.27 | 30.39 | 17,172 | -0.75(-2.40%) |
May 21, 2013 | 30.94 | 31.17 | 30.74 | 31.14 | 46,470 | +0.21(+0.70%) |
May 20, 2013 | 31.02 | 31.02 | 30.90 | 30.92 | 13,022 | +0.01(+0.04%) |
May 17, 2013 | 30.84 | 30.92 | 30.81 | 30.91 | 30,740 | +0.17(+0.55%) |
May 16, 2013 | 30.90 | 30.95 | 30.67 | 30.74 | 21,250 | -0.01(-0.03%) |
May 15, 2013 | 30.57 | 30.82 | 30.57 | 30.75 | 13,590 | +0.28(+0.92%) |
May 13, 2013 | 30.41 | 30.55 | 30.05 | 30.47 | 29,926 | +0.08(+0.25%) |
May 10, 2013 | 30.58 | 30.58 | 30.34 | 30.39 | 7,155 | +0.00(+0.00%) |
May 09, 2013 | 30.48 | 30.48 | 30.36 | 30.39 | 8,943 | -0.08(-0.26%) |
May 08, 2013 | 30.39 | 30.56 | 30.39 | 30.47 | 6,496 | -0.00(-0.00%) |
May 07, 2013 | 30.31 | 30.47 | 30.31 | 30.47 | 15,258 | +0.16(+0.53%) |
May 06, 2013 | 30.24 | 30.34 | 30.22 | 30.31 | 15,182 | +0.14(+0.47%) |
May 03, 2013 | 30.38 | 30.32 | 30.17 | 30.17 | 18,255 | -0.08(-0.27%) |
May 02, 2013 | 30.18 | 30.32 | 30.12 | 30.25 | 8,448 | +0.12(+0.39%) |