Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 28.41 | 28.52 | 28.30 | 28.50 | 10,055 | +0.32(+1.15%) |
Jul 30, 2013 | 28.31 | 28.33 | 28.17 | 28.17 | 37,520 | -0.02(-0.07%) |
Jul 29, 2013 | 28.22 | 28.45 | 28.17 | 28.19 | 8,414 | -0.13(-0.45%) |
Jul 26, 2013 | 28.33 | 28.35 | 28.17 | 28.32 | 66,008 | -0.12(-0.43%) |
Jul 25, 2013 | 28.37 | 28.44 | 28.27 | 28.44 | 36,283 | +0.13(+0.45%) |
Jul 24, 2013 | 28.65 | 28.65 | 28.27 | 28.31 | 26,372 | -0.25(-0.89%) |
Jul 23, 2013 | 28.62 | 28.62 | 28.49 | 28.57 | 12,685 | +0.07(+0.26%) |
Jul 22, 2013 | 28.45 | 28.54 | 28.45 | 28.49 | 9,983 | +0.06(+0.22%) |
Jul 19, 2013 | 28.38 | 28.44 | 28.33 | 28.43 | 10,148 | +0.05(+0.17%) |
Jul 18, 2013 | 28.23 | 28.42 | 28.23 | 28.38 | 7,684 | +0.30(+1.06%) |
Jul 17, 2013 | 28.06 | 28.17 | 28.06 | 28.08 | 5,140 | +0.06(+0.20%) |
Jul 16, 2013 | 28.14 | 28.14 | 27.96 | 28.03 | 9,064 | -0.14(-0.50%) |
Jul 15, 2013 | 28.09 | 28.18 | 28.08 | 28.17 | 5,518 | +0.20(+0.73%) |
Jul 12, 2013 | 27.93 | 28.00 | 27.89 | 27.96 | 17,292 | -0.01(-0.03%) |
Jul 11, 2013 | 28.51 | 28.51 | 27.81 | 27.97 | 13,480 | +0.33(+1.21%) |
Jul 10, 2013 | 27.67 | 27.72 | 27.57 | 27.64 | 14,427 | +0.04(+0.13%) |
Jul 09, 2013 | 27.60 | 27.69 | 27.58 | 27.60 | 37,795 | +0.23(+0.83%) |
Jul 08, 2013 | 27.40 | 27.41 | 27.33 | 27.37 | 9,781 | +0.15(+0.55%) |
Jul 05, 2013 | 27.04 | 27.24 | 27.04 | 27.22 | 1,876 | +0.26(+0.97%) |
Jul 03, 2013 | 26.82 | 26.96 | 26.77 | 26.96 | 2,756 | +0.00(+0.00%) |
Jul 02, 2013 | 27.00 | 27.29 | 26.89 | 26.96 | 15,983 | -0.06(-0.21%) |
Jul 01, 2013 | 26.80 | 27.08 | 26.80 | 27.02 | 5,412 | +0.20(+0.76%) |
Jun 28, 2013 | 26.66 | 26.82 | 26.66 | 26.82 | 4,664 | +0.47(+1.77%) |
Jun 26, 2013 | 26.28 | 26.44 | 26.24 | 26.35 | 8,608 | +0.14(+0.55%) |
Jun 25, 2013 | 26.01 | 26.21 | 25.97 | 26.21 | 17,176 | +0.29(+1.10%) |
Jun 24, 2013 | 25.85 | 26.02 | 25.60 | 25.92 | 12,217 | -0.25(-0.96%) |
Jun 21, 2013 | 26.15 | 26.17 | 25.83 | 26.17 | 13,430 | +0.08(+0.30%) |
Jun 20, 2013 | 26.38 | 26.43 | 26.08 | 26.10 | 23,405 | -0.72(-2.67%) |
Jun 19, 2013 | 27.04 | 27.09 | 26.81 | 26.81 | 8,711 | -0.34(-1.25%) |
Jun 18, 2013 | 27.08 | 27.18 | 27.05 | 27.15 | 3,721 | +0.24(+0.88%) |
Jun 17, 2013 | 27.04 | 27.06 | 26.92 | 26.92 | 3,632 | +0.07(+0.26%) |
Jun 14, 2013 | 26.87 | 27.00 | 26.75 | 26.85 | 16,730 | +0.02(+0.06%) |
Jun 13, 2013 | 26.42 | 26.83 | 26.41 | 26.83 | 7,452 | +0.37(+1.41%) |
Jun 12, 2013 | 26.75 | 26.84 | 26.46 | 26.46 | 18,267 | -0.17(-0.64%) |
Jun 11, 2013 | 26.63 | 26.63 | 26.63 | 26.63 | 260 | -0.40(-1.46%) |
Jun 10, 2013 | 27.10 | 27.10 | 26.89 | 27.02 | 13,683 | +0.09(+0.35%) |
Jun 07, 2013 | 26.84 | 26.98 | 26.61 | 26.93 | 15,269 | +0.34(+1.26%) |
Jun 06, 2013 | 26.60 | 26.63 | 26.40 | 26.59 | 20,176 | +0.06(+0.23%) |
Jun 05, 2013 | 26.68 | 26.68 | 26.42 | 26.53 | 9,415 | -0.37(-1.36%) |
Jun 04, 2013 | 26.99 | 27.02 | 26.90 | 26.90 | 19,723 | -0.07(-0.27%) |
Jun 03, 2013 | 27.04 | 27.04 | 26.80 | 26.97 | 8,425 | -0.17(-0.61%) |
May 31, 2013 | 27.20 | 27.20 | 27.08 | 27.13 | 9,272 | -0.09(-0.34%) |
May 30, 2013 | 27.15 | 27.25 | 27.10 | 27.23 | 89,633 | +0.18(+0.67%) |
May 29, 2013 | 27.09 | 27.14 | 26.87 | 27.05 | 18,769 | -0.09(-0.35%) |
May 28, 2013 | 27.38 | 27.40 | 27.14 | 27.14 | 3,315 | +0.17(+0.64%) |
May 24, 2013 | 26.88 | 27.04 | 26.86 | 26.97 | 8,518 | -0.15(-0.55%) |
May 23, 2013 | 26.88 | 27.12 | 26.87 | 27.12 | 6,643 | +0.06(+0.20%) |
May 22, 2013 | 27.61 | 27.61 | 27.06 | 27.06 | 10,125 | -0.55(-1.98%) |
May 21, 2013 | 27.52 | 27.67 | 27.52 | 27.61 | 5,980 | +0.04(+0.14%) |
May 20, 2013 | 27.48 | 27.57 | 27.48 | 27.57 | 3,385 | +0.05(+0.18%) |
May 17, 2013 | 27.37 | 27.52 | 27.37 | 27.52 | 2,288 | +0.22(+0.79%) |
May 16, 2013 | 27.38 | 27.45 | 27.30 | 27.30 | 2,296 | -0.05(-0.17%) |
May 15, 2013 | 27.19 | 27.35 | 27.19 | 27.35 | 4,667 | +0.43(+1.60%) |
May 13, 2013 | 26.93 | 26.96 | 26.88 | 26.92 | 8,479 | -0.09(-0.34%) |
May 10, 2013 | 26.95 | 27.01 | 26.80 | 27.01 | 5,777 | +0.11(+0.41%) |
May 09, 2013 | 26.99 | 27.06 | 26.85 | 26.90 | 13,152 | -0.02(-0.08%) |
May 08, 2013 | 26.77 | 26.92 | 26.77 | 26.92 | 4,865 | +0.06(+0.23%) |
May 07, 2013 | 26.75 | 26.86 | 26.71 | 26.86 | 9,824 | +0.25(+0.94%) |
May 06, 2013 | 26.52 | 26.62 | 26.51 | 26.61 | 2,870 | +0.05(+0.19%) |
May 03, 2013 | 26.48 | 26.60 | 26.20 | 26.56 | 37,161 | +0.36(+1.38%) |
May 02, 2013 | 26.06 | 26.20 | 26.06 | 26.20 | 20,189 | +0.25(+0.95%) |