Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 28.21 | 28.47 | 28.15 | 28.31 | 0 | +0.09(+0.32%) |
Jul 30, 2013 | 28.47 | 28.47 | 28.08 | 28.22 | 0 | -0.10(-0.37%) |
Jul 29, 2013 | 28.70 | 28.70 | 28.30 | 28.32 | 0 | -0.45(-1.55%) |
Jul 26, 2013 | 28.04 | 28.86 | 27.91 | 28.77 | 0 | +0.73(+2.59%) |
Jul 25, 2013 | 28.96 | 29.03 | 27.81 | 28.05 | 0 | +0.45(+1.64%) |
Jul 24, 2013 | 27.91 | 28.06 | 27.51 | 27.59 | 0 | -0.30(-1.07%) |
Jul 23, 2013 | 28.51 | 28.51 | 27.85 | 27.89 | 0 | -0.53(-1.85%) |
Jul 22, 2013 | 28.54 | 28.64 | 28.18 | 28.42 | 0 | -0.03(-0.09%) |
Jul 19, 2013 | 28.53 | 28.66 | 28.22 | 28.44 | 0 | -0.08(-0.30%) |
Jul 18, 2013 | 28.09 | 28.73 | 28.07 | 28.53 | 0 | +0.54(+1.95%) |
Jul 17, 2013 | 28.36 | 28.45 | 27.90 | 27.98 | 596,716 | -0.16(-0.58%) |
Jul 16, 2013 | 28.76 | 28.93 | 27.99 | 28.14 | 0 | -0.57(-1.99%) |
Jul 15, 2013 | 28.86 | 28.86 | 28.52 | 28.71 | 0 | +0.08(+0.27%) |
Jul 12, 2013 | 28.53 | 28.84 | 28.43 | 28.64 | 0 | -0.09(-0.32%) |
Jul 11, 2013 | 28.99 | 28.99 | 28.52 | 28.73 | 0 | +0.30(+1.05%) |
Jul 10, 2013 | 28.79 | 28.89 | 28.34 | 28.43 | 0 | -0.34(-1.19%) |
Jul 09, 2013 | 28.67 | 28.88 | 28.53 | 28.77 | 0 | +0.24(+0.84%) |
Jul 08, 2013 | 28.56 | 28.77 | 28.36 | 28.53 | 657,802 | +0.16(+0.55%) |
Jul 05, 2013 | 28.10 | 28.38 | 27.91 | 28.38 | 0 | +0.59(+2.12%) |
Jul 03, 2013 | 27.61 | 27.83 | 27.42 | 27.79 | 0 | +0.10(+0.35%) |
Jul 02, 2013 | 27.74 | 27.94 | 27.53 | 27.69 | 0 | -0.04(-0.14%) |
Jul 01, 2013 | 27.19 | 27.87 | 27.18 | 27.73 | 0 | +0.75(+2.79%) |
Jun 28, 2013 | 27.41 | 27.68 | 26.94 | 26.98 | 13,073,311 | -0.41(-1.49%) |
Jun 27, 2013 | 27.04 | 27.47 | 26.89 | 27.39 | 0 | +0.51(+1.91%) |
Jun 26, 2013 | 27.25 | 27.40 | 26.86 | 26.87 | 0 | -0.10(-0.38%) |
Jun 25, 2013 | 27.02 | 27.25 | 26.78 | 26.98 | 0 | +0.25(+0.95%) |
Jun 24, 2013 | 27.09 | 27.27 | 26.58 | 26.72 | 0 | -0.64(-2.34%) |
Jun 21, 2013 | 27.39 | 27.53 | 26.88 | 27.37 | 1,076,254 | +0.09(+0.33%) |
Jun 20, 2013 | 27.52 | 27.86 | 27.09 | 27.27 | 0 | -0.54(-1.96%) |
Jun 19, 2013 | 28.05 | 28.14 | 27.73 | 27.82 | 0 | -0.15(-0.53%) |
Jun 18, 2013 | 27.59 | 28.07 | 27.38 | 27.97 | 0 | +0.39(+1.41%) |
Jun 17, 2013 | 28.07 | 28.17 | 27.43 | 27.58 | 0 | -0.27(-0.95%) |
Jun 14, 2013 | 27.94 | 28.12 | 27.73 | 27.85 | 0 | -0.12(-0.44%) |
Jun 13, 2013 | 27.68 | 28.14 | 27.39 | 27.97 | 730,059 | +0.26(+0.94%) |
Jun 12, 2013 | 28.13 | 28.23 | 27.59 | 27.71 | 514,820 | -0.18(-0.63%) |
Jun 11, 2013 | 27.93 | 28.18 | 27.73 | 27.88 | 527,334 | -0.39(-1.38%) |
Jun 10, 2013 | 28.20 | 28.52 | 27.90 | 28.27 | 0 | +0.36(+1.28%) |
Jun 07, 2013 | 27.60 | 28.20 | 27.47 | 27.92 | 0 | +0.71(+2.60%) |
Jun 06, 2013 | 26.85 | 27.21 | 26.70 | 27.21 | 895,135 | +0.29(+1.06%) |
Jun 05, 2013 | 27.29 | 27.42 | 26.70 | 26.92 | 0 | -0.41(-1.49%) |
Jun 04, 2013 | 27.64 | 27.99 | 27.16 | 27.33 | 0 | -0.36(-1.31%) |
Jun 03, 2013 | 27.90 | 27.95 | 27.19 | 27.70 | 1,601,338 | -0.21(-0.77%) |
May 31, 2013 | 27.85 | 28.35 | 27.85 | 27.91 | 1,019,904 | -0.16(-0.58%) |
May 30, 2013 | 28.09 | 28.23 | 27.87 | 28.07 | 704,897 | +0.08(+0.28%) |
May 29, 2013 | 28.09 | 28.26 | 27.79 | 27.99 | 853,459 | -0.24(-0.85%) |
May 28, 2013 | 28.07 | 28.52 | 27.97 | 28.23 | 1,002,174 | +0.50(+1.80%) |
May 24, 2013 | 27.65 | 28.00 | 27.36 | 27.73 | 0 | -0.05(-0.19%) |
May 23, 2013 | 27.53 | 27.81 | 27.31 | 27.79 | 0 | -0.01(-0.05%) |
May 22, 2013 | 27.81 | 28.18 | 27.74 | 27.80 | 0 | +0.01(+0.02%) |
May 21, 2013 | 27.26 | 27.81 | 27.09 | 27.79 | 0 | +0.62(+2.27%) |
May 20, 2013 | 26.68 | 27.20 | 26.54 | 27.18 | 0 | +0.45(+1.70%) |
May 17, 2013 | 26.29 | 26.72 | 26.27 | 26.72 | 0 | +0.48(+1.83%) |
May 16, 2013 | 26.54 | 26.64 | 26.17 | 26.24 | 494,913 | -0.31(-1.17%) |
May 15, 2013 | 26.35 | 26.61 | 26.24 | 26.56 | 0 | +0.89(+3.49%) |
May 13, 2013 | 25.75 | 25.78 | 25.46 | 25.66 | 0 | -0.08(-0.30%) |
May 10, 2013 | 25.64 | 25.78 | 25.47 | 25.74 | 0 | +0.21(+0.81%) |
May 09, 2013 | 25.98 | 26.05 | 25.45 | 25.53 | 0 | -0.41(-1.60%) |
May 08, 2013 | 25.89 | 26.21 | 25.68 | 25.95 | 0 | -0.08(-0.30%) |
May 07, 2013 | 25.89 | 26.15 | 25.64 | 26.02 | 0 | +0.25(+0.96%) |
May 06, 2013 | 25.28 | 25.93 | 25.08 | 25.78 | 0 | +0.53(+2.11%) |
May 03, 2013 | 24.75 | 25.28 | 24.53 | 25.25 | 0 | +0.88(+3.59%) |
May 02, 2013 | 24.11 | 24.78 | 24.11 | 24.37 | 0 | +0.36(+1.48%) |