Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 29.99 | 31.35 | 29.91 | 30.83 | 0 | +0.84(+2.80%) |
Jul 30, 2013 | 30.16 | 30.42 | 29.75 | 29.99 | 0 | -0.05(-0.17%) |
Jul 29, 2013 | 31.42 | 31.42 | 29.85 | 30.04 | 0 | -1.38(-4.39%) |
Jul 26, 2013 | 31.06 | 31.53 | 30.84 | 31.42 | 0 | -0.04(-0.13%) |
Jul 25, 2013 | 30.89 | 31.51 | 30.50 | 31.46 | 0 | +0.13(+0.41%) |
Jul 24, 2013 | 30.70 | 31.50 | 30.48 | 31.33 | 0 | +0.86(+2.82%) |
Jul 23, 2013 | 30.32 | 30.70 | 30.04 | 30.47 | 0 | +0.39(+1.30%) |
Jul 22, 2013 | 30.40 | 30.56 | 29.91 | 30.08 | 0 | -0.15(-0.50%) |
Jul 19, 2013 | 30.23 | 30.45 | 29.78 | 30.23 | 0 | +0.00(+0.00%) |
Jul 18, 2013 | 30.32 | 30.50 | 29.91 | 30.23 | 0 | +0.15(+0.50%) |
Jul 17, 2013 | 30.42 | 30.42 | 29.79 | 30.08 | 111,656 | -0.05(-0.17%) |
Jul 16, 2013 | 30.64 | 30.74 | 30.10 | 30.13 | 0 | -0.46(-1.50%) |
Jul 15, 2013 | 30.75 | 30.84 | 30.03 | 30.59 | 0 | -0.05(-0.16%) |
Jul 12, 2013 | 31.00 | 31.00 | 30.58 | 30.64 | 0 | -0.43(-1.38%) |
Jul 11, 2013 | 31.51 | 32.40 | 30.74 | 31.07 | 0 | -0.02(-0.06%) |
Jul 10, 2013 | 30.98 | 31.28 | 30.74 | 31.09 | 0 | +0.15(+0.48%) |
Jul 09, 2013 | 30.60 | 30.95 | 30.40 | 30.94 | 0 | +0.54(+1.78%) |
Jul 08, 2013 | 30.51 | 30.95 | 30.17 | 30.40 | 86,039 | +0.13(+0.43%) |
Jul 05, 2013 | 30.00 | 30.27 | 29.70 | 30.27 | 0 | +0.48(+1.61%) |
Jul 03, 2013 | 28.85 | 29.80 | 28.10 | 29.79 | 0 | +0.88(+3.04%) |
Jul 02, 2013 | 28.94 | 29.18 | 28.36 | 28.91 | 0 | +0.03(+0.10%) |
Jul 01, 2013 | 28.21 | 29.20 | 28.21 | 28.88 | 0 | +0.75(+2.67%) |
Jun 28, 2013 | 28.40 | 28.76 | 28.06 | 28.13 | 117,599 | -0.43(-1.51%) |
Jun 27, 2013 | 28.27 | 28.82 | 28.10 | 28.56 | 0 | +0.42(+1.49%) |
Jun 26, 2013 | 28.34 | 28.49 | 27.98 | 28.14 | 0 | +0.13(+0.46%) |
Jun 25, 2013 | 27.40 | 28.26 | 27.40 | 28.01 | 0 | +0.96(+3.55%) |
Jun 24, 2013 | 26.49 | 27.33 | 25.83 | 27.05 | 0 | +0.37(+1.39%) |
Jun 21, 2013 | 26.64 | 26.80 | 26.10 | 26.68 | 90,627 | +0.16(+0.60%) |
Jun 20, 2013 | 27.11 | 27.33 | 26.38 | 26.52 | 0 | -1.03(-3.74%) |
Jun 19, 2013 | 27.74 | 27.86 | 27.28 | 27.55 | 0 | -0.11(-0.40%) |
Jun 18, 2013 | 27.50 | 27.74 | 27.28 | 27.66 | 0 | +0.34(+1.24%) |
Jun 17, 2013 | 27.14 | 27.46 | 26.92 | 27.32 | 0 | +0.36(+1.34%) |
Jun 14, 2013 | 27.74 | 27.74 | 26.87 | 26.96 | 0 | -0.74(-2.67%) |
Jun 13, 2013 | 26.97 | 27.75 | 26.33 | 27.70 | 54,159 | +0.66(+2.44%) |
Jun 12, 2013 | 27.05 | 27.32 | 26.65 | 27.04 | 30,355 | +0.26(+0.97%) |
Jun 11, 2013 | 26.57 | 27.04 | 26.45 | 26.78 | 31,837 | -0.03(-0.11%) |
Jun 10, 2013 | 26.66 | 27.01 | 26.36 | 26.81 | 0 | +0.37(+1.40%) |
Jun 07, 2013 | 27.00 | 27.00 | 26.21 | 26.44 | 0 | -0.35(-1.31%) |
Jun 06, 2013 | 26.47 | 27.00 | 26.06 | 26.79 | 47,970 | +0.39(+1.48%) |
Jun 05, 2013 | 26.43 | 26.95 | 26.17 | 26.40 | 0 | +0.02(+0.08%) |
Jun 04, 2013 | 27.65 | 27.97 | 26.05 | 26.38 | 0 | -1.27(-4.59%) |
Jun 03, 2013 | 26.86 | 27.74 | 26.26 | 27.65 | 102,272 | +0.95(+3.56%) |
May 31, 2013 | 26.71 | 27.30 | 26.55 | 26.70 | 69,926 | -0.10(-0.37%) |
May 30, 2013 | 26.18 | 26.83 | 26.02 | 26.80 | 63,404 | +0.56(+2.13%) |
May 29, 2013 | 27.48 | 27.49 | 25.93 | 26.24 | 71,362 | -1.25(-4.55%) |
May 28, 2013 | 26.75 | 27.98 | 26.32 | 27.49 | 269,177 | +0.81(+3.04%) |
May 24, 2013 | 26.54 | 26.93 | 26.20 | 26.68 | 0 | +0.05(+0.19%) |
May 23, 2013 | 26.19 | 26.91 | 25.88 | 26.63 | 0 | +0.29(+1.10%) |
May 22, 2013 | 26.26 | 27.00 | 26.07 | 26.34 | 0 | +0.27(+1.04%) |
May 21, 2013 | 26.33 | 26.33 | 25.95 | 26.07 | 0 | -0.18(-0.69%) |
May 20, 2013 | 26.56 | 26.90 | 25.86 | 26.25 | 0 | -0.32(-1.20%) |
May 17, 2013 | 26.27 | 26.80 | 26.06 | 26.57 | 0 | +0.43(+1.64%) |
May 16, 2013 | 26.71 | 26.92 | 26.03 | 26.14 | 39,449 | -0.63(-2.35%) |
May 15, 2013 | 26.77 | 27.21 | 26.37 | 26.77 | 0 | -0.01(-0.04%) |
May 13, 2013 | 25.16 | 27.02 | 25.10 | 26.78 | 0 | +1.74(+6.95%) |
May 10, 2013 | 23.89 | 25.56 | 23.85 | 25.04 | 0 | +1.18(+4.95%) |
May 09, 2013 | 23.64 | 24.03 | 23.61 | 23.86 | 0 | +0.12(+0.51%) |
May 08, 2013 | 24.10 | 24.25 | 23.63 | 23.74 | 0 | -0.50(-2.06%) |
May 07, 2013 | 24.00 | 24.25 | 23.95 | 24.24 | 0 | +0.05(+0.21%) |
May 06, 2013 | 23.90 | 24.32 | 23.78 | 24.19 | 0 | +0.36(+1.51%) |
May 03, 2013 | 22.98 | 24.20 | 22.98 | 23.83 | 0 | +1.48(+6.62%) |
May 02, 2013 | 21.55 | 22.50 | 21.50 | 22.35 | 0 | +1.10(+5.18%) |