Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 29.38 | 29.73 | 29.38 | 29.45 | 2,567 | +0.23(+0.79%) |
Jul 30, 2013 | 29.14 | 29.45 | 29.13 | 29.22 | 10,634 | -0.07(-0.24%) |
Jul 29, 2013 | 29.13 | 29.32 | 29.03 | 29.29 | 20,718 | -0.04(-0.14%) |
Jul 26, 2013 | 29.09 | 29.55 | 28.96 | 29.33 | 46,637 | +0.21(+0.72%) |
Jul 25, 2013 | 28.77 | 29.15 | 28.77 | 29.12 | 2,304 | +0.05(+0.17%) |
Jul 24, 2013 | 28.99 | 29.28 | 28.79 | 29.07 | 2,637 | +0.30(+1.04%) |
Jul 23, 2013 | 28.97 | 29.00 | 28.59 | 28.77 | 4,286 | -0.15(-0.52%) |
Jul 22, 2013 | 28.91 | 28.99 | 28.90 | 28.92 | 1,115 | -0.01(-0.03%) |
Jul 19, 2013 | 29.05 | 29.05 | 28.93 | 28.93 | 2,018 | +0.11(+0.38%) |
Jul 18, 2013 | 28.58 | 28.82 | 28.49 | 28.82 | 3,858 | +0.26(+0.91%) |
Jul 17, 2013 | 28.86 | 28.86 | 28.47 | 28.56 | 821 | -0.13(-0.45%) |
Jul 16, 2013 | 28.21 | 28.69 | 28.16 | 28.69 | 2,199 | -0.09(-0.31%) |
Jul 15, 2013 | 28.81 | 28.81 | 28.50 | 28.78 | 37,104 | +0.16(+0.56%) |
Jul 12, 2013 | 28.30 | 28.67 | 28.30 | 28.62 | 2,548 | -0.49(-1.68%) |
Jul 11, 2013 | 28.56 | 29.11 | 28.41 | 29.11 | 1,222 | +1.86(+6.83%) |
Jul 10, 2013 | 26.95 | 27.25 | 26.95 | 27.25 | 1,281 | +0.00(+0.00%) |
Jul 09, 2013 | 27.12 | 27.25 | 26.82 | 27.25 | 3,782 | -0.18(-0.66%) |
Jul 08, 2013 | 27.20 | 27.43 | 27.20 | 27.43 | 531 | +0.15(+0.55%) |
Jul 05, 2013 | 26.92 | 27.38 | 26.92 | 27.28 | 3,680 | +0.22(+0.81%) |
Jul 03, 2013 | 26.64 | 27.06 | 26.64 | 27.06 | 18,892 | +0.27(+1.01%) |
Jul 02, 2013 | 26.70 | 26.79 | 26.34 | 26.79 | 9,350 | +0.29(+1.09%) |
Jul 01, 2013 | 26.47 | 26.69 | 26.47 | 26.50 | 2,652 | +0.15(+0.57%) |
Jun 28, 2013 | 26.48 | 26.48 | 26.25 | 26.35 | 3,998 | +0.34(+1.31%) |
Jun 27, 2013 | 25.94 | 26.28 | 25.94 | 26.01 | 1,896 | +0.05(+0.19%) |
Jun 26, 2013 | 26.11 | 26.11 | 25.86 | 25.96 | 1,716 | -0.09(-0.35%) |
Jun 25, 2013 | 26.06 | 26.34 | 26.00 | 26.05 | 2,498 | -0.29(-1.10%) |
Jun 24, 2013 | 26.48 | 26.34 | 25.74 | 26.34 | 3,439 | -0.14(-0.53%) |
Jun 21, 2013 | 26.30 | 26.54 | 26.29 | 26.48 | 3,293 | +0.10(+0.38%) |
Jun 20, 2013 | 26.40 | 26.62 | 26.19 | 26.38 | 5,358 | -1.13(-4.11%) |
Jun 19, 2013 | 27.76 | 27.76 | 27.25 | 27.51 | 649 | +0.05(+0.18%) |
Jun 18, 2013 | 27.47 | 27.47 | 27.28 | 27.46 | 1,498 | +0.51(+1.89%) |
Jun 17, 2013 | 27.07 | 27.43 | 26.95 | 26.95 | 826 | -1.05(-3.75%) |
Jun 14, 2013 | 27.94 | 28.00 | 27.75 | 28.00 | 1,162 | -0.01(-0.04%) |
Jun 13, 2013 | 28.19 | 28.19 | 28.01 | 28.01 | 503 | +0.18(+0.65%) |
Jun 12, 2013 | 27.91 | 27.94 | 27.80 | 27.83 | 1,764 | +0.22(+0.80%) |
Jun 11, 2013 | 27.75 | 28.05 | 27.61 | 27.61 | 929 | -0.99(-3.46%) |
Jun 10, 2013 | 28.40 | 28.60 | 28.39 | 28.60 | 5,957 | -0.06(-0.21%) |
Jun 07, 2013 | 28.30 | 28.66 | 28.24 | 28.66 | 6,293 | +0.12(+0.42%) |
Jun 06, 2013 | 28.39 | 28.88 | 28.39 | 28.54 | 3,534 | -0.07(-0.24%) |
Jun 05, 2013 | 28.48 | 28.64 | 28.21 | 28.61 | 4,677 | -0.19(-0.66%) |
Jun 04, 2013 | 28.56 | 28.81 | 28.33 | 28.80 | 2,699 | +0.49(+1.73%) |
Jun 03, 2013 | 28.14 | 28.54 | 28.06 | 28.31 | 3,177 | +0.74(+2.68%) |
May 31, 2013 | 27.48 | 27.83 | 27.39 | 27.57 | 2,582 | -1.01(-3.53%) |
May 30, 2013 | 28.32 | 28.63 | 28.25 | 28.58 | 2,896 | -0.04(-0.14%) |
May 29, 2013 | 28.32 | 28.62 | 28.29 | 28.62 | 5,201 | -0.77(-2.62%) |
May 28, 2013 | 29.44 | 29.48 | 29.23 | 29.39 | 2,539 | -0.03(-0.10%) |
May 24, 2013 | 29.04 | 29.49 | 29.04 | 29.42 | 3,797 | -0.05(-0.17%) |
May 23, 2013 | 29.25 | 29.53 | 29.14 | 29.47 | 2,360 | +0.46(+1.59%) |
May 22, 2013 | 29.49 | 29.57 | 28.94 | 29.01 | 14,090 | -0.54(-1.83%) |
May 21, 2013 | 29.40 | 29.55 | 29.38 | 29.55 | 3,614 | +0.21(+0.72%) |
May 20, 2013 | 29.16 | 29.58 | 29.16 | 29.34 | 5,185 | +0.71(+2.48%) |
May 17, 2013 | 28.57 | 28.65 | 28.54 | 28.63 | 3,741 | -0.73(-2.49%) |
May 16, 2013 | 29.55 | 29.73 | 29.35 | 29.36 | 1,194 | -1.66(-5.35%) |
May 15, 2013 | 31.01 | 31.02 | 31.01 | 31.02 | 834 | +0.54(+1.77%) |
May 13, 2013 | 30.51 | 30.58 | 30.43 | 30.48 | 2,685 | -0.08(-0.26%) |
May 10, 2013 | 30.43 | 30.62 | 30.35 | 30.56 | 3,498 | -0.13(-0.42%) |
May 09, 2013 | 30.71 | 30.80 | 30.61 | 30.69 | 4,462 | -0.20(-0.65%) |
May 08, 2013 | 30.54 | 31.13 | 30.54 | 30.89 | 3,384 | +0.85(+2.83%) |
May 07, 2013 | 30.03 | 30.06 | 29.80 | 30.04 | 7,963 | -0.33(-1.09%) |
May 06, 2013 | 30.42 | 30.42 | 30.37 | 30.37 | 569 | +0.08(+0.26%) |
May 03, 2013 | 30.05 | 30.29 | 29.90 | 30.29 | 123,447 | -0.11(-0.36%) |
May 02, 2013 | 30.06 | 30.40 | 30.05 | 30.40 | 2,670 | +0.02(+0.07%) |