Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 28.16 | 28.48 | 28.12 | 28.25 | 0 | +0.08(+0.27%) |
Jul 30, 2013 | 28.49 | 28.88 | 27.96 | 28.17 | 0 | -0.28(-0.99%) |
Jul 29, 2013 | 28.41 | 28.57 | 28.13 | 28.45 | 0 | -0.08(-0.30%) |
Jul 26, 2013 | 28.30 | 28.73 | 28.30 | 28.54 | 0 | +0.01(+0.04%) |
Jul 25, 2013 | 28.19 | 28.57 | 28.09 | 28.53 | 0 | +0.16(+0.58%) |
Jul 24, 2013 | 28.76 | 29.01 | 28.30 | 28.36 | 0 | -0.36(-1.26%) |
Jul 23, 2013 | 29.02 | 29.16 | 28.65 | 28.73 | 0 | -0.27(-0.92%) |
Jul 22, 2013 | 29.30 | 29.26 | 28.94 | 28.99 | 0 | -0.27(-0.92%) |
Jul 19, 2013 | 29.46 | 29.56 | 29.22 | 29.26 | 0 | -0.17(-0.57%) |
Jul 18, 2013 | 29.04 | 29.47 | 28.93 | 29.43 | 0 | +0.40(+1.38%) |
Jul 17, 2013 | 29.24 | 29.46 | 28.97 | 29.03 | 150,728 | -0.18(-0.62%) |
Jul 16, 2013 | 29.36 | 29.46 | 29.11 | 29.21 | 0 | -0.20(-0.68%) |
Jul 15, 2013 | 29.27 | 29.50 | 29.05 | 29.41 | 0 | +0.25(+0.84%) |
Jul 12, 2013 | 28.87 | 29.33 | 28.78 | 29.16 | 0 | +0.18(+0.61%) |
Jul 11, 2013 | 29.23 | 29.37 | 28.95 | 28.99 | 0 | -0.01(-0.04%) |
Jul 10, 2013 | 29.06 | 29.16 | 28.88 | 29.00 | 0 | -0.03(-0.12%) |
Jul 09, 2013 | 29.09 | 29.09 | 28.66 | 29.03 | 0 | +0.14(+0.48%) |
Jul 08, 2013 | 28.81 | 29.31 | 28.81 | 28.89 | 237,281 | +0.11(+0.40%) |
Jul 05, 2013 | 28.66 | 28.87 | 28.36 | 28.78 | 0 | +0.54(+1.92%) |
Jul 03, 2013 | 28.10 | 28.36 | 28.03 | 28.24 | 0 | +0.12(+0.44%) |
Jul 02, 2013 | 28.29 | 28.40 | 27.88 | 28.12 | 0 | -0.11(-0.40%) |
Jul 01, 2013 | 27.76 | 28.41 | 27.76 | 28.23 | 0 | +0.61(+2.22%) |
Jun 28, 2013 | 27.57 | 27.86 | 27.34 | 27.62 | 689,984 | -0.04(-0.15%) |
Jun 27, 2013 | 27.62 | 27.87 | 27.50 | 27.66 | 0 | +0.23(+0.83%) |
Jun 26, 2013 | 27.31 | 27.56 | 27.26 | 27.43 | 0 | +0.33(+1.23%) |
Jun 25, 2013 | 26.96 | 27.27 | 26.62 | 27.10 | 0 | +0.22(+0.80%) |
Jun 24, 2013 | 26.85 | 27.10 | 26.80 | 26.88 | 0 | -0.22(-0.83%) |
Jun 21, 2013 | 27.02 | 27.19 | 26.66 | 27.11 | 737,895 | +0.20(+0.74%) |
Jun 20, 2013 | 27.59 | 27.64 | 26.90 | 26.91 | 0 | -0.88(-3.16%) |
Jun 19, 2013 | 28.12 | 28.26 | 27.78 | 27.79 | 0 | -0.29(-1.02%) |
Jun 18, 2013 | 27.80 | 28.21 | 27.55 | 28.07 | 0 | +0.34(+1.22%) |
Jun 17, 2013 | 27.99 | 28.00 | 27.52 | 27.74 | 0 | -0.15(-0.53%) |
Jun 14, 2013 | 28.14 | 28.14 | 27.79 | 27.88 | 0 | -0.22(-0.80%) |
Jun 13, 2013 | 27.81 | 28.19 | 27.74 | 28.11 | 163,762 | +0.22(+0.80%) |
Jun 12, 2013 | 28.01 | 28.26 | 27.85 | 27.88 | 359,597 | -0.10(-0.35%) |
Jun 11, 2013 | 27.99 | 28.20 | 27.54 | 27.98 | 0 | -0.36(-1.28%) |
Jun 10, 2013 | 28.12 | 28.40 | 27.89 | 28.35 | 0 | +0.33(+1.19%) |
Jun 07, 2013 | 27.52 | 28.11 | 27.48 | 28.01 | 0 | +0.42(+1.53%) |
Jun 06, 2013 | 27.17 | 27.59 | 26.95 | 27.59 | 386,364 | +0.48(+1.78%) |
Jun 05, 2013 | 27.20 | 27.47 | 26.86 | 27.11 | 0 | -0.19(-0.68%) |
Jun 04, 2013 | 27.26 | 27.51 | 26.93 | 27.29 | 0 | -0.11(-0.42%) |
Jun 03, 2013 | 27.22 | 27.51 | 27.03 | 27.41 | 324,503 | +0.19(+0.68%) |
May 31, 2013 | 27.32 | 27.49 | 27.17 | 27.22 | 287,776 | -0.18(-0.66%) |
May 30, 2013 | 27.41 | 27.54 | 27.26 | 27.40 | 209,287 | +0.02(+0.06%) |
May 29, 2013 | 27.39 | 27.69 | 27.03 | 27.39 | 291,646 | -0.22(-0.78%) |
May 28, 2013 | 27.42 | 27.83 | 27.16 | 27.60 | 531,180 | +0.53(+1.95%) |
May 24, 2013 | 26.66 | 27.13 | 26.57 | 27.07 | 0 | +0.36(+1.34%) |
May 23, 2013 | 26.69 | 26.82 | 26.35 | 26.71 | 0 | -0.01(-0.05%) |
May 22, 2013 | 27.32 | 27.57 | 26.65 | 26.73 | 0 | -0.65(-2.38%) |
May 21, 2013 | 27.44 | 27.50 | 27.32 | 27.38 | 0 | -0.06(-0.23%) |
May 20, 2013 | 27.76 | 27.76 | 27.23 | 27.44 | 0 | -0.32(-1.16%) |
May 17, 2013 | 27.67 | 27.79 | 27.47 | 27.76 | 0 | +0.23(+0.84%) |
May 16, 2013 | 27.89 | 27.89 | 27.45 | 27.53 | 258,739 | -0.34(-1.23%) |
May 15, 2013 | 27.77 | 28.15 | 27.62 | 27.87 | 0 | +0.30(+1.07%) |
May 13, 2013 | 27.70 | 27.85 | 27.29 | 27.58 | 0 | -0.18(-0.64%) |
May 10, 2013 | 27.64 | 27.95 | 27.60 | 27.75 | 0 | +0.06(+0.23%) |
May 09, 2013 | 27.76 | 27.92 | 27.47 | 27.69 | 0 | -0.26(-0.94%) |
May 08, 2013 | 27.72 | 28.24 | 27.12 | 27.95 | 0 | +0.14(+0.50%) |
May 07, 2013 | 27.51 | 27.87 | 27.41 | 27.81 | 421,979 | +0.40(+1.45%) |
May 06, 2013 | 27.46 | 27.66 | 27.23 | 27.42 | 0 | -0.05(-0.18%) |
May 03, 2013 | 27.43 | 27.59 | 27.38 | 27.47 | 0 | +0.28(+1.04%) |
May 02, 2013 | 26.79 | 27.25 | 26.74 | 27.18 | 0 | +0.56(+2.11%) |