Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 27.75 | 27.97 | 27.45 | 27.75 | 46,761 | -0.05(-0.18%) |
Jul 30, 2013 | 27.89 | 27.94 | 27.62 | 27.80 | 26,064 | +0.25(+0.91%) |
Jul 29, 2013 | 27.91 | 27.99 | 27.54 | 27.55 | 91,144 | -0.45(-1.61%) |
Jul 26, 2013 | 27.82 | 28.05 | 27.73 | 28.00 | 52,660 | +0.10(+0.36%) |
Jul 25, 2013 | 27.90 | 28.08 | 27.64 | 27.90 | 68,182 | +0.05(+0.18%) |
Jul 24, 2013 | 28.70 | 28.70 | 27.62 | 27.85 | 125,871 | -0.58(-2.04%) |
Jul 23, 2013 | 28.30 | 28.52 | 28.21 | 28.43 | 71,331 | +0.60(+2.16%) |
Jul 22, 2013 | 28.00 | 28.23 | 27.83 | 27.83 | 71,212 | -0.13(-0.46%) |
Jul 19, 2013 | 27.65 | 28.00 | 27.65 | 27.96 | 21,360 | -0.08(-0.29%) |
Jul 18, 2013 | 27.78 | 28.29 | 27.78 | 28.04 | 108,264 | +0.26(+0.94%) |
Jul 17, 2013 | 27.74 | 27.87 | 27.60 | 27.78 | 46,414 | +0.22(+0.80%) |
Jul 16, 2013 | 27.78 | 27.78 | 27.54 | 27.56 | 40,240 | -0.22(-0.79%) |
Jul 15, 2013 | 27.43 | 27.79 | 27.43 | 27.78 | 35,803 | +0.35(+1.28%) |
Jul 12, 2013 | 27.34 | 27.51 | 27.32 | 27.43 | 20,370 | +0.26(+0.96%) |
Jul 11, 2013 | 29.80 | 29.80 | 27.13 | 27.17 | 70,836 | -0.71(-2.55%) |
Jul 10, 2013 | 27.88 | 27.88 | 27.60 | 27.88 | 68,896 | +0.11(+0.40%) |
Jul 09, 2013 | 27.56 | 27.89 | 27.47 | 27.77 | 110,182 | +0.34(+1.24%) |
Jul 08, 2013 | 27.23 | 27.45 | 27.15 | 27.43 | 37,273 | +0.33(+1.22%) |
Jul 05, 2013 | 27.16 | 27.40 | 26.45 | 27.10 | 54,199 | +0.09(+0.33%) |
Jul 03, 2013 | 27.00 | 27.10 | 26.75 | 27.01 | 19,963 | -0.29(-1.06%) |
Jul 02, 2013 | 27.30 | 27.50 | 26.68 | 27.30 | 86,563 | +0.12(+0.44%) |
Jul 01, 2013 | 27.26 | 27.33 | 27.02 | 27.18 | 51,664 | +0.32(+1.19%) |
Jun 28, 2013 | 26.65 | 26.94 | 26.43 | 26.86 | 37,538 | +1.13(+4.39%) |
Jun 26, 2013 | 25.55 | 25.88 | 25.50 | 25.73 | 59,253 | +0.41(+1.62%) |
Jun 25, 2013 | 24.51 | 25.34 | 24.51 | 25.32 | 63,276 | +1.02(+4.20%) |
Jun 24, 2013 | 25.00 | 25.05 | 23.80 | 24.30 | 234,123 | -1.13(-4.44%) |
Jun 21, 2013 | 25.45 | 25.78 | 25.05 | 25.43 | 108,139 | +0.22(+0.87%) |
Jun 20, 2013 | 26.20 | 26.20 | 25.13 | 25.21 | 187,378 | -1.22(-4.62%) |
Jun 19, 2013 | 27.02 | 27.25 | 26.38 | 26.43 | 96,014 | -0.75(-2.76%) |
Jun 18, 2013 | 27.20 | 27.22 | 26.68 | 27.18 | 70,569 | +0.37(+1.38%) |
Jun 17, 2013 | 26.95 | 27.33 | 26.75 | 26.81 | 106,459 | +0.24(+0.90%) |
Jun 14, 2013 | 26.80 | 26.80 | 26.41 | 26.57 | 35,368 | +0.07(+0.26%) |
Jun 13, 2013 | 25.64 | 26.54 | 25.44 | 26.50 | 109,600 | +0.72(+2.79%) |
Jun 12, 2013 | 26.28 | 26.56 | 25.56 | 25.78 | 101,996 | -0.42(-1.60%) |
Jun 11, 2013 | 26.54 | 26.79 | 26.20 | 26.20 | 90,314 | -0.67(-2.49%) |
Jun 10, 2013 | 27.00 | 27.00 | 26.38 | 26.87 | 52,734 | -0.02(-0.07%) |
Jun 07, 2013 | 26.41 | 26.96 | 26.41 | 26.89 | 186,820 | +0.61(+2.33%) |
Jun 06, 2013 | 25.68 | 26.30 | 25.60 | 26.28 | 128,004 | +0.60(+2.33%) |
Jun 05, 2013 | 26.00 | 26.30 | 25.59 | 25.68 | 170,454 | -0.52(-2.00%) |
Jun 04, 2013 | 26.18 | 27.00 | 25.95 | 26.20 | 120,343 | -0.42(-1.56%) |
Jun 03, 2013 | 26.80 | 27.25 | 26.00 | 26.62 | 233,651 | -0.28(-1.04%) |
May 31, 2013 | 27.92 | 27.92 | 26.84 | 26.90 | 111,330 | -0.94(-3.38%) |
May 30, 2013 | 27.73 | 28.06 | 27.53 | 27.84 | 90,900 | +0.30(+1.09%) |
May 29, 2013 | 28.25 | 28.25 | 27.00 | 27.54 | 156,713 | -0.57(-2.03%) |
May 28, 2013 | 28.84 | 29.16 | 27.98 | 28.11 | 144,206 | -0.16(-0.57%) |
May 24, 2013 | 28.00 | 28.27 | 27.80 | 28.27 | 67,319 | +0.11(+0.39%) |
May 23, 2013 | 28.00 | 28.28 | 27.41 | 28.16 | 137,094 | -0.24(-0.85%) |
May 22, 2013 | 29.19 | 29.49 | 28.11 | 28.40 | 113,232 | -0.80(-2.74%) |
May 21, 2013 | 29.15 | 29.27 | 28.91 | 29.20 | 77,994 | +0.12(+0.41%) |
May 20, 2013 | 28.91 | 29.23 | 28.89 | 29.08 | 49,720 | +0.29(+1.01%) |
May 17, 2013 | 28.85 | 28.92 | 28.60 | 28.79 | 41,492 | +0.19(+0.66%) |
May 16, 2013 | 28.58 | 28.84 | 28.40 | 28.60 | 22,466 | +0.02(+0.07%) |
May 15, 2013 | 28.89 | 28.89 | 28.39 | 28.58 | 42,044 | +0.34(+1.20%) |
May 13, 2013 | 28.25 | 28.38 | 28.12 | 28.24 | 35,124 | +0.05(+0.18%) |
May 10, 2013 | 28.25 | 28.27 | 28.01 | 28.19 | 67,639 | +0.09(+0.32%) |
May 09, 2013 | 28.55 | 28.55 | 28.10 | 28.10 | 29,511 | -0.46(-1.60%) |
May 08, 2013 | 28.25 | 28.68 | 28.25 | 28.56 | 24,591 | +0.16(+0.55%) |
May 07, 2013 | 28.41 | 28.52 | 28.23 | 28.40 | 42,873 | -0.12(-0.42%) |
May 06, 2013 | 28.60 | 28.60 | 28.16 | 28.52 | 151,887 | +0.15(+0.53%) |
May 03, 2013 | 28.43 | 28.42 | 28.23 | 28.37 | 80,180 | +0.33(+1.18%) |
May 02, 2013 | 27.40 | 28.16 | 27.40 | 28.04 | 127,785 | +0.72(+2.64%) |