Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 27.73 | 27.93 | 27.62 | 27.72 | 511,184 | -0.21(-0.75%) |
Jul 30, 2013 | 27.96 | 28.07 | 27.82 | 27.93 | 581,705 | +0.02(+0.08%) |
Jul 29, 2013 | 28.01 | 28.11 | 27.90 | 27.91 | 519,935 | -0.52(-1.81%) |
Jul 26, 2013 | 28.47 | 28.57 | 28.22 | 28.43 | 539,764 | -0.49(-1.70%) |
Jul 25, 2013 | 28.80 | 28.98 | 28.68 | 28.92 | 418,378 | -0.07(-0.23%) |
Jul 24, 2013 | 29.15 | 29.26 | 28.91 | 28.98 | 718,352 | -0.15(-0.51%) |
Jul 23, 2013 | 29.30 | 29.35 | 29.05 | 29.13 | 345,085 | -0.22(-0.76%) |
Jul 22, 2013 | 29.19 | 29.44 | 29.08 | 29.36 | 624,964 | +0.28(+0.95%) |
Jul 19, 2013 | 29.04 | 29.11 | 28.97 | 29.08 | 749,657 | +0.08(+0.28%) |
Jul 18, 2013 | 28.93 | 29.10 | 28.85 | 29.00 | 686,894 | +0.11(+0.39%) |
Jul 17, 2013 | 28.91 | 28.97 | 28.82 | 28.89 | 559,058 | +0.47(+1.65%) |
Jul 16, 2013 | 28.58 | 28.69 | 28.41 | 28.42 | 357,037 | -0.42(-1.45%) |
Jul 15, 2013 | 28.81 | 28.96 | 28.77 | 28.84 | 497,860 | +0.16(+0.55%) |
Jul 12, 2013 | 28.63 | 28.75 | 28.57 | 28.68 | 1,479,562 | -0.04(-0.13%) |
Jul 11, 2013 | 28.63 | 28.74 | 28.54 | 28.72 | 346,701 | +0.43(+1.53%) |
Jul 10, 2013 | 28.21 | 28.48 | 28.17 | 28.28 | 432,411 | -0.13(-0.47%) |
Jul 09, 2013 | 28.40 | 28.45 | 28.19 | 28.42 | 573,984 | +0.26(+0.93%) |
Jul 08, 2013 | 28.06 | 28.24 | 28.04 | 28.16 | 351,700 | -0.46(-1.62%) |
Jul 05, 2013 | 28.68 | 28.68 | 28.25 | 28.62 | 198,912 | +0.28(+0.97%) |
Jul 03, 2013 | 28.15 | 28.37 | 28.10 | 28.34 | 485,184 | -0.04(-0.16%) |
Jul 02, 2013 | 28.37 | 28.64 | 28.22 | 28.39 | 403,341 | +0.37(+1.31%) |
Jul 01, 2013 | 27.88 | 28.14 | 27.88 | 28.02 | 560,788 | +0.22(+0.78%) |
Jun 28, 2013 | 27.77 | 27.97 | 27.62 | 27.81 | 707,760 | +0.16(+0.57%) |
Jun 27, 2013 | 27.66 | 27.75 | 27.50 | 27.65 | 489,349 | +0.47(+1.73%) |
Jun 26, 2013 | 26.86 | 27.20 | 26.76 | 27.18 | 856,267 | +0.31(+1.17%) |
Jun 25, 2013 | 26.83 | 26.95 | 26.62 | 26.86 | 539,443 | +0.41(+1.55%) |
Jun 24, 2013 | 26.56 | 26.64 | 26.24 | 26.45 | 518,604 | -0.92(-3.35%) |
Jun 21, 2013 | 27.25 | 27.42 | 26.86 | 27.37 | 939,927 | +0.89(+3.35%) |
Jun 20, 2013 | 26.96 | 27.07 | 26.39 | 26.48 | 1,165,782 | -1.01(-3.67%) |
Jun 19, 2013 | 27.98 | 27.98 | 27.48 | 27.49 | 553,314 | -0.17(-0.62%) |
Jun 18, 2013 | 27.83 | 27.88 | 26.92 | 27.66 | 2,413,115 | +0.20(+0.73%) |
Jun 17, 2013 | 27.60 | 27.84 | 27.31 | 27.46 | 428,047 | +0.38(+1.41%) |
Jun 14, 2013 | 27.23 | 27.38 | 27.01 | 27.08 | 604,649 | -0.87(-3.10%) |
Jun 13, 2013 | 27.48 | 27.95 | 27.44 | 27.95 | 596,966 | +0.76(+2.80%) |
Jun 12, 2013 | 27.66 | 27.66 | 27.10 | 27.19 | 474,306 | -0.29(-1.06%) |
Jun 11, 2013 | 27.43 | 27.78 | 27.36 | 27.48 | 399,593 | -0.38(-1.37%) |
Jun 10, 2013 | 27.98 | 28.01 | 27.75 | 27.86 | 643,661 | +0.13(+0.48%) |
Jun 07, 2013 | 27.13 | 27.76 | 27.04 | 27.72 | 967,470 | +0.28(+1.03%) |
Jun 06, 2013 | 27.29 | 27.44 | 26.86 | 27.44 | 1,305,330 | -0.02(-0.08%) |
Jun 05, 2013 | 27.72 | 27.78 | 27.35 | 27.46 | 514,813 | -0.70(-2.49%) |
Jun 04, 2013 | 28.21 | 28.29 | 27.98 | 28.16 | 639,716 | +0.16(+0.59%) |
Jun 03, 2013 | 27.86 | 28.04 | 27.49 | 28.00 | 828,601 | -0.04(-0.16%) |
May 31, 2013 | 28.24 | 28.45 | 28.04 | 28.04 | 1,521,662 | -0.95(-3.27%) |
May 30, 2013 | 28.97 | 29.20 | 28.89 | 28.99 | 1,487,459 | -0.04(-0.13%) |
May 29, 2013 | 28.96 | 29.09 | 28.60 | 29.03 | 782,726 | -0.87(-2.90%) |
May 28, 2013 | 29.81 | 30.19 | 29.77 | 29.90 | 562,867 | +0.49(+1.65%) |
May 24, 2013 | 29.25 | 29.50 | 29.17 | 29.41 | 668,848 | -0.63(-2.09%) |
May 23, 2013 | 29.53 | 30.08 | 29.19 | 30.04 | 1,359,445 | -0.77(-2.50%) |
May 22, 2013 | 31.26 | 31.45 | 30.75 | 30.81 | 1,416,981 | -0.46(-1.46%) |
May 21, 2013 | 31.18 | 31.35 | 31.13 | 31.26 | 861,777 | +0.09(+0.29%) |
May 20, 2013 | 31.10 | 31.28 | 31.02 | 31.17 | 504,440 | +0.26(+0.85%) |
May 17, 2013 | 30.65 | 30.94 | 30.58 | 30.91 | 1,560,145 | +0.55(+1.82%) |
May 16, 2013 | 30.60 | 30.60 | 30.34 | 30.36 | 1,025,701 | -0.51(-1.64%) |
May 15, 2013 | 30.60 | 30.89 | 30.57 | 30.87 | 1,055,781 | +0.39(+1.27%) |
May 13, 2013 | 30.60 | 30.60 | 30.24 | 30.48 | 508,769 | +0.33(+1.09%) |
May 10, 2013 | 30.06 | 30.24 | 30.00 | 30.15 | 483,003 | +0.08(+0.27%) |
May 09, 2013 | 29.90 | 30.19 | 29.82 | 30.07 | 1,087,760 | -0.24(-0.79%) |
May 08, 2013 | 30.07 | 30.43 | 30.00 | 30.31 | 431,510 | +0.16(+0.54%) |
May 07, 2013 | 30.12 | 30.25 | 30.05 | 30.14 | 797,981 | +0.22(+0.75%) |
May 06, 2013 | 30.05 | 30.05 | 29.86 | 29.92 | 981,420 | -0.12(-0.40%) |
May 03, 2013 | 29.85 | 30.06 | 29.58 | 30.04 | 790,259 | +0.46(+1.54%) |
May 02, 2013 | 29.52 | 29.68 | 29.37 | 29.58 | 407,275 | +0.33(+1.12%) |