Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 28.84 | 28.99 | 28.57 | 28.72 | 641,214 | -0.09(-0.30%) |
Jul 30, 2013 | 28.97 | 29.48 | 28.71 | 28.81 | 386,069 | +0.02(+0.06%) |
Jul 29, 2013 | 28.46 | 28.97 | 28.40 | 28.79 | 447,200 | +0.19(+0.67%) |
Jul 26, 2013 | 28.28 | 28.95 | 28.28 | 28.60 | 722,664 | +0.06(+0.21%) |
Jul 25, 2013 | 28.46 | 28.75 | 28.36 | 28.54 | 362,023 | -0.03(-0.12%) |
Jul 24, 2013 | 28.97 | 29.04 | 28.45 | 28.57 | 139,494 | -0.21(-0.73%) |
Jul 23, 2013 | 28.91 | 28.94 | 28.75 | 28.78 | 190,585 | -0.06(-0.21%) |
Jul 22, 2013 | 28.77 | 28.93 | 28.77 | 28.84 | 121,629 | +0.03(+0.12%) |
Jul 19, 2013 | 28.76 | 29.00 | 28.64 | 28.81 | 278,799 | +0.10(+0.36%) |
Jul 18, 2013 | 28.31 | 28.85 | 27.18 | 28.71 | 248,972 | +0.29(+1.01%) |
Jul 17, 2013 | 28.42 | 28.52 | 28.36 | 28.42 | 139,209 | +0.04(+0.15%) |
Jul 16, 2013 | 28.37 | 28.46 | 28.25 | 28.37 | 566,564 | -0.11(-0.40%) |
Jul 15, 2013 | 28.66 | 28.68 | 28.38 | 28.49 | 232,994 | -0.08(-0.27%) |
Jul 12, 2013 | 28.42 | 28.72 | 28.34 | 28.57 | 228,844 | +0.09(+0.31%) |
Jul 11, 2013 | 28.29 | 28.53 | 28.06 | 28.48 | 439,834 | +0.46(+1.65%) |
Jul 10, 2013 | 27.63 | 28.13 | 26.78 | 28.02 | 398,956 | +0.35(+1.26%) |
Jul 09, 2013 | 27.04 | 27.70 | 26.94 | 27.67 | 497,854 | +0.73(+2.71%) |
Jul 08, 2013 | 27.14 | 27.14 | 26.80 | 26.94 | 398,812 | -0.15(-0.55%) |
Jul 05, 2013 | 26.99 | 27.10 | 26.68 | 27.09 | 339,111 | +0.47(+1.77%) |
Jul 03, 2013 | 26.24 | 26.71 | 26.24 | 26.62 | 70,051 | +0.13(+0.49%) |
Jul 02, 2013 | 26.62 | 26.63 | 26.29 | 26.49 | 465,265 | -0.17(-0.65%) |
Jul 01, 2013 | 26.38 | 26.76 | 26.24 | 26.66 | 215,479 | +0.56(+2.13%) |
Jun 28, 2013 | 25.93 | 26.31 | 25.87 | 26.10 | 411,141 | -0.01(-0.03%) |
Jun 27, 2013 | 25.68 | 26.13 | 25.64 | 26.11 | 253,335 | +0.57(+2.25%) |
Jun 26, 2013 | 25.73 | 25.79 | 25.47 | 25.54 | 180,423 | +0.01(+0.03%) |
Jun 25, 2013 | 25.47 | 25.58 | 25.25 | 25.53 | 277,013 | +0.24(+0.96%) |
Jun 24, 2013 | 25.28 | 25.54 | 25.23 | 25.28 | 245,248 | -0.38(-1.49%) |
Jun 21, 2013 | 25.30 | 25.72 | 25.24 | 25.67 | 548,387 | +0.44(+1.72%) |
Jun 20, 2013 | 25.03 | 25.34 | 24.87 | 25.23 | 286,873 | -0.26(-1.02%) |
Jun 19, 2013 | 25.70 | 25.88 | 25.43 | 25.49 | 149,433 | -0.44(-1.68%) |
Jun 18, 2013 | 25.66 | 25.99 | 25.50 | 25.93 | 226,401 | +0.27(+1.05%) |
Jun 17, 2013 | 25.61 | 25.68 | 25.42 | 25.66 | 212,106 | +0.23(+0.89%) |
Jun 14, 2013 | 25.75 | 25.75 | 25.24 | 25.43 | 200,759 | -0.32(-1.25%) |
Jun 13, 2013 | 25.39 | 25.78 | 25.33 | 25.75 | 223,911 | +0.37(+1.44%) |
Jun 12, 2013 | 25.77 | 25.82 | 25.38 | 25.39 | 160,199 | -0.26(-1.02%) |
Jun 11, 2013 | 25.67 | 25.96 | 25.45 | 25.65 | 112,403 | -0.38(-1.47%) |
Jun 10, 2013 | 26.11 | 26.16 | 25.89 | 26.03 | 151,281 | -0.04(-0.17%) |
Jun 07, 2013 | 25.98 | 26.24 | 25.93 | 26.08 | 184,368 | +0.17(+0.67%) |
Jun 06, 2013 | 25.66 | 25.92 | 25.52 | 25.90 | 178,932 | +0.23(+0.92%) |
Jun 05, 2013 | 28.16 | 28.16 | 25.65 | 25.67 | 206,453 | -0.54(-2.06%) |
Jun 04, 2013 | 26.45 | 26.76 | 25.95 | 26.21 | 218,236 | -0.20(-0.76%) |
Jun 03, 2013 | 26.36 | 26.76 | 26.09 | 26.41 | 480,454 | +0.10(+0.40%) |
May 31, 2013 | 26.21 | 26.76 | 26.15 | 26.30 | 235,006 | -0.08(-0.30%) |
May 30, 2013 | 26.27 | 26.62 | 26.18 | 26.38 | 333,196 | +0.15(+0.56%) |
May 29, 2013 | 26.42 | 26.74 | 26.19 | 26.23 | 238,700 | -0.45(-1.70%) |
May 28, 2013 | 26.59 | 26.85 | 26.29 | 26.69 | 373,048 | +0.48(+1.83%) |
May 24, 2013 | 25.82 | 26.38 | 25.81 | 26.21 | 247,686 | +0.17(+0.63%) |
May 23, 2013 | 25.66 | 26.15 | 25.56 | 26.04 | 336,888 | +0.12(+0.47%) |
May 22, 2013 | 26.49 | 26.83 | 25.82 | 25.92 | 456,040 | -0.57(-2.16%) |
May 21, 2013 | 26.25 | 26.60 | 26.25 | 26.49 | 551,736 | +0.12(+0.46%) |
May 20, 2013 | 26.42 | 26.51 | 26.08 | 26.37 | 349,018 | -0.16(-0.59%) |
May 17, 2013 | 26.27 | 26.71 | 26.22 | 26.53 | 514,769 | +0.43(+1.66%) |
May 16, 2013 | 26.02 | 26.21 | 25.94 | 26.09 | 485,955 | -0.02(-0.07%) |
May 15, 2013 | 25.66 | 26.15 | 25.58 | 26.11 | 373,728 | +0.88(+3.51%) |
May 13, 2013 | 25.49 | 25.50 | 25.16 | 25.23 | 185,571 | -0.31(-1.22%) |
May 10, 2013 | 25.19 | 25.61 | 25.14 | 25.54 | 184,504 | +0.47(+1.87%) |
May 09, 2013 | 25.03 | 25.43 | 25.03 | 25.07 | 202,305 | -0.06(-0.24%) |
May 08, 2013 | 24.86 | 25.33 | 24.84 | 25.13 | 315,902 | +0.16(+0.63%) |
May 07, 2013 | 24.81 | 25.15 | 24.78 | 24.97 | 418,073 | +0.18(+0.73%) |
May 06, 2013 | 24.73 | 24.87 | 24.66 | 24.79 | 266,486 | +0.01(+0.04%) |
May 03, 2013 | 24.62 | 25.06 | 24.09 | 24.78 | 435,039 | +0.69(+2.88%) |
May 02, 2013 | 23.82 | 24.25 | 23.74 | 24.09 | 316,690 | +0.39(+1.65%) |