Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 28.15 | 28.67 | 28.14 | 28.65 | 131,516 | +0.23(+0.81%) |
Jul 30, 2013 | 28.47 | 28.47 | 28.39 | 28.42 | 6,508 | -0.12(-0.42%) |
Jul 29, 2013 | 28.52 | 28.60 | 28.48 | 28.54 | 20,702 | -0.09(-0.31%) |
Jul 26, 2013 | 28.66 | 28.69 | 28.53 | 28.63 | 31,687 | -0.18(-0.62%) |
Jul 25, 2013 | 28.74 | 28.84 | 28.50 | 28.81 | 124,021 | +0.06(+0.21%) |
Jul 24, 2013 | 28.97 | 28.97 | 28.69 | 28.75 | 119,736 | -0.25(-0.86%) |
Jul 23, 2013 | 28.86 | 29.05 | 28.86 | 29.00 | 17,058 | +0.19(+0.66%) |
Jul 22, 2013 | 29.05 | 29.10 | 28.77 | 28.81 | 35,529 | -0.29(-1.00%) |
Jul 19, 2013 | 29.21 | 29.24 | 28.80 | 29.10 | 60,239 | -0.06(-0.21%) |
Jul 18, 2013 | 28.91 | 29.17 | 28.87 | 29.16 | 31,672 | +0.20(+0.69%) |
Jul 17, 2013 | 28.89 | 28.98 | 28.84 | 28.96 | 85,588 | +0.15(+0.52%) |
Jul 16, 2013 | 28.87 | 28.99 | 28.81 | 28.81 | 18,519 | -0.07(-0.23%) |
Jul 15, 2013 | 28.79 | 28.89 | 28.73 | 28.88 | 20,183 | +0.04(+0.12%) |
Jul 12, 2013 | 28.71 | 28.89 | 28.71 | 28.84 | 15,444 | +0.28(+0.98%) |
Jul 11, 2013 | 28.69 | 28.69 | 28.45 | 28.56 | 74,083 | +0.02(+0.07%) |
Jul 10, 2013 | 28.66 | 28.79 | 27.99 | 28.54 | 654,587 | +0.11(+0.39%) |
Jul 09, 2013 | 28.39 | 28.46 | 28.32 | 28.43 | 54,183 | +0.11(+0.39%) |
Jul 08, 2013 | 28.26 | 28.42 | 28.07 | 28.32 | 16,937 | +0.00(+0.00%) |
Jul 05, 2013 | 28.13 | 28.34 | 28.03 | 28.32 | 20,785 | +0.22(+0.78%) |
Jul 03, 2013 | 27.93 | 28.13 | 27.85 | 28.10 | 30,951 | +0.43(+1.55%) |
Jul 02, 2013 | 27.46 | 27.73 | 27.46 | 27.67 | 20,394 | +0.29(+1.06%) |
Jul 01, 2013 | 27.39 | 27.52 | 27.28 | 27.38 | 54,327 | +0.21(+0.77%) |
Jun 28, 2013 | 27.33 | 27.43 | 27.17 | 27.17 | 115,121 | -0.05(-0.18%) |
Jun 26, 2013 | 27.17 | 27.33 | 26.89 | 27.22 | 234,447 | +0.04(+0.15%) |
Jun 25, 2013 | 27.32 | 27.34 | 27.12 | 27.18 | 10,728 | -0.01(-0.04%) |
Jun 24, 2013 | 26.92 | 27.29 | 26.92 | 27.19 | 340,804 | +0.00(+0.00%) |
Jun 21, 2013 | 27.42 | 27.46 | 27.03 | 27.19 | 64,344 | -0.36(-1.31%) |
Jun 20, 2013 | 28.02 | 28.02 | 27.49 | 27.55 | 34,852 | -0.99(-3.47%) |
Jun 19, 2013 | 28.68 | 28.71 | 28.49 | 28.54 | 121,912 | +0.01(+0.04%) |
Jun 18, 2013 | 28.51 | 28.57 | 28.46 | 28.53 | 47,667 | +0.08(+0.28%) |
Jun 17, 2013 | 28.50 | 28.54 | 28.40 | 28.45 | 31,583 | +0.10(+0.35%) |
Jun 14, 2013 | 28.39 | 28.52 | 28.34 | 28.35 | 94,028 | +0.13(+0.46%) |
Jun 13, 2013 | 27.78 | 28.25 | 27.78 | 28.22 | 103,080 | +0.33(+1.18%) |
Jun 12, 2013 | 27.85 | 28.00 | 27.83 | 27.89 | 106,531 | +0.18(+0.64%) |
Jun 11, 2013 | 27.67 | 27.73 | 27.57 | 27.71 | 15,657 | -0.28(-0.99%) |
Jun 10, 2013 | 27.98 | 28.11 | 27.96 | 27.99 | 53,191 | -0.12(-0.43%) |
Jun 07, 2013 | 27.71 | 28.19 | 27.71 | 28.11 | 46,975 | +0.30(+1.08%) |
Jun 06, 2013 | 27.69 | 27.92 | 27.69 | 27.81 | 12,252 | +0.09(+0.32%) |
Jun 05, 2013 | 27.84 | 27.93 | 27.72 | 27.72 | 19,964 | -0.07(-0.25%) |
Jun 04, 2013 | 27.51 | 27.82 | 27.48 | 27.79 | 17,555 | +0.22(+0.80%) |
Jun 03, 2013 | 27.42 | 27.69 | 27.42 | 27.57 | 133,926 | +0.34(+1.25%) |
May 31, 2013 | 27.42 | 27.55 | 27.19 | 27.23 | 71,089 | -0.46(-1.66%) |
May 30, 2013 | 27.66 | 27.85 | 27.30 | 27.69 | 38,069 | -0.16(-0.57%) |
May 29, 2013 | 28.12 | 28.27 | 27.78 | 27.85 | 69,377 | -0.42(-1.49%) |
May 28, 2013 | 28.41 | 28.41 | 28.26 | 28.27 | 7,036 | +0.26(+0.93%) |
May 24, 2013 | 27.81 | 28.03 | 27.77 | 28.01 | 11,948 | -0.05(-0.18%) |
May 23, 2013 | 27.81 | 28.06 | 27.58 | 28.06 | 15,268 | +0.09(+0.32%) |
May 22, 2013 | 28.25 | 28.32 | 27.96 | 27.97 | 24,677 | -0.39(-1.38%) |
May 21, 2013 | 28.57 | 28.57 | 28.30 | 28.36 | 26,351 | -0.15(-0.53%) |
May 20, 2013 | 28.42 | 28.63 | 28.38 | 28.51 | 28,419 | +0.15(+0.53%) |
May 17, 2013 | 28.31 | 28.42 | 28.14 | 28.36 | 14,251 | +0.29(+1.03%) |
May 16, 2013 | 28.15 | 28.22 | 27.94 | 28.07 | 42,378 | +0.03(+0.11%) |
May 15, 2013 | 27.63 | 28.08 | 27.45 | 28.04 | 70,237 | +0.11(+0.39%) |
May 13, 2013 | 27.99 | 28.07 | 27.84 | 27.93 | 14,336 | -0.19(-0.68%) |
May 10, 2013 | 27.79 | 28.12 | 27.68 | 28.12 | 61,619 | -0.07(-0.25%) |
May 09, 2013 | 28.01 | 28.28 | 28.01 | 28.19 | 55,573 | -0.05(-0.18%) |
May 08, 2013 | 28.13 | 28.28 | 28.03 | 28.24 | 84,022 | +0.17(+0.61%) |
May 07, 2013 | 28.23 | 28.28 | 28.04 | 28.07 | 572,163 | -0.20(-0.71%) |
May 06, 2013 | 27.99 | 28.32 | 27.97 | 28.27 | 27,393 | +0.29(+1.04%) |
May 03, 2013 | 27.88 | 28.09 | 27.71 | 27.98 | 17,825 | +0.27(+0.97%) |
May 02, 2013 | 27.30 | 27.71 | 27.24 | 27.71 | 47,526 | +0.50(+1.84%) |