Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 29.10 | 29.39 | 28.98 | 29.07 | 0 | +0.10(+0.35%) |
Jul 30, 2013 | 28.66 | 29.07 | 28.66 | 28.97 | 0 | +0.52(+1.83%) |
Jul 29, 2013 | 29.08 | 29.39 | 28.27 | 28.45 | 0 | -0.67(-2.30%) |
Jul 26, 2013 | 28.95 | 29.46 | 28.93 | 29.12 | 0 | -0.07(-0.24%) |
Jul 25, 2013 | 28.43 | 29.30 | 28.29 | 29.19 | 0 | +0.64(+2.24%) |
Jul 24, 2013 | 28.85 | 29.30 | 28.41 | 28.55 | 0 | -0.20(-0.70%) |
Jul 23, 2013 | 28.83 | 28.93 | 28.68 | 28.75 | 0 | +0.10(+0.35%) |
Jul 22, 2013 | 28.30 | 28.66 | 28.51 | 28.65 | 0 | +0.14(+0.49%) |
Jul 19, 2013 | 28.72 | 28.84 | 28.44 | 28.51 | 0 | -0.37(-1.28%) |
Jul 18, 2013 | 29.06 | 29.21 | 28.81 | 28.88 | 0 | -0.17(-0.59%) |
Jul 17, 2013 | 29.26 | 29.43 | 28.98 | 29.05 | 374,370 | -0.10(-0.34%) |
Jul 16, 2013 | 29.43 | 29.49 | 29.10 | 29.15 | 0 | -0.24(-0.82%) |
Jul 15, 2013 | 29.54 | 29.54 | 29.14 | 29.39 | 0 | -0.15(-0.51%) |
Jul 12, 2013 | 29.45 | 29.86 | 29.30 | 29.54 | 0 | +0.05(+0.17%) |
Jul 11, 2013 | 29.29 | 29.53 | 29.01 | 29.49 | 0 | +0.61(+2.11%) |
Jul 10, 2013 | 28.22 | 29.07 | 28.22 | 28.88 | 0 | +0.72(+2.56%) |
Jul 09, 2013 | 28.34 | 28.62 | 28.12 | 28.16 | 0 | +0.04(+0.14%) |
Jul 08, 2013 | 27.76 | 28.24 | 27.70 | 28.12 | 180,425 | +0.44(+1.59%) |
Jul 05, 2013 | 27.21 | 27.69 | 26.82 | 27.68 | 0 | +0.94(+3.52%) |
Jul 03, 2013 | 26.25 | 26.91 | 26.25 | 26.74 | 0 | +0.44(+1.67%) |
Jul 02, 2013 | 26.21 | 26.42 | 25.89 | 26.30 | 167,343 | +0.15(+0.57%) |
Jul 01, 2013 | 25.44 | 26.26 | 25.33 | 26.15 | 0 | +0.86(+3.40%) |
Jun 28, 2013 | 25.28 | 25.53 | 25.08 | 25.29 | 998,586 | -0.01(-0.04%) |
Jun 27, 2013 | 24.96 | 25.31 | 24.78 | 25.30 | 0 | +0.56(+2.26%) |
Jun 26, 2013 | 25.05 | 25.15 | 24.74 | 24.74 | 0 | -0.06(-0.24%) |
Jun 25, 2013 | 25.19 | 25.40 | 24.62 | 24.80 | 0 | -0.08(-0.32%) |
Jun 24, 2013 | 25.20 | 25.40 | 24.71 | 24.88 | 0 | -0.58(-2.28%) |
Jun 21, 2013 | 25.80 | 25.87 | 25.34 | 25.46 | 497,460 | -0.25(-0.97%) |
Jun 20, 2013 | 25.89 | 26.10 | 25.70 | 25.71 | 0 | -0.49(-1.87%) |
Jun 19, 2013 | 26.26 | 26.56 | 26.11 | 26.20 | 0 | +0.00(+0.00%) |
Jun 18, 2013 | 26.20 | 26.54 | 26.05 | 26.20 | 0 | +0.10(+0.38%) |
Jun 17, 2013 | 26.62 | 26.62 | 25.88 | 26.10 | 0 | -0.20(-0.76%) |
Jun 14, 2013 | 26.82 | 26.94 | 26.16 | 26.30 | 0 | -0.49(-1.83%) |
Jun 13, 2013 | 26.50 | 26.98 | 26.38 | 26.79 | 153,788 | +0.30(+1.13%) |
Jun 12, 2013 | 27.53 | 27.53 | 26.43 | 26.49 | 110,620 | -0.88(-3.22%) |
Jun 11, 2013 | 27.77 | 27.97 | 27.35 | 27.37 | 88,877 | -0.71(-2.53%) |
Jun 10, 2013 | 27.69 | 28.10 | 27.48 | 28.08 | 0 | +0.45(+1.63%) |
Jun 07, 2013 | 27.50 | 27.84 | 27.25 | 27.63 | 0 | +0.26(+0.95%) |
Jun 06, 2013 | 27.37 | 27.53 | 27.02 | 27.37 | 136,876 | +0.09(+0.33%) |
Jun 05, 2013 | 27.61 | 27.72 | 27.17 | 27.28 | 0 | -0.44(-1.59%) |
Jun 04, 2013 | 28.14 | 28.29 | 27.45 | 27.72 | 0 | -0.46(-1.63%) |
Jun 03, 2013 | 27.79 | 28.30 | 27.59 | 28.18 | 280,615 | +0.55(+1.99%) |
May 31, 2013 | 27.73 | 28.18 | 27.61 | 27.63 | 131,192 | -0.35(-1.25%) |
May 30, 2013 | 27.91 | 28.07 | 27.44 | 27.98 | 79,487 | +0.25(+0.90%) |
May 29, 2013 | 27.54 | 27.80 | 27.19 | 27.73 | 72,114 | +0.08(+0.29%) |
May 28, 2013 | 27.45 | 28.00 | 26.93 | 27.65 | 117,967 | +0.62(+2.29%) |
May 24, 2013 | 26.92 | 27.14 | 26.57 | 27.03 | 0 | -0.13(-0.48%) |
May 23, 2013 | 27.09 | 27.50 | 27.02 | 27.16 | 0 | -0.16(-0.59%) |
May 22, 2013 | 28.00 | 28.16 | 27.15 | 27.32 | 0 | -0.66(-2.36%) |
May 21, 2013 | 28.15 | 28.37 | 27.82 | 27.98 | 0 | -0.09(-0.32%) |
May 20, 2013 | 27.64 | 28.31 | 27.60 | 28.07 | 0 | +0.28(+1.01%) |
May 17, 2013 | 27.08 | 27.88 | 26.83 | 27.79 | 0 | +0.82(+3.04%) |
May 16, 2013 | 27.73 | 27.81 | 26.75 | 26.97 | 543,286 | -0.88(-3.16%) |
May 15, 2013 | 27.66 | 28.04 | 27.66 | 27.85 | 0 | +0.09(+0.32%) |
May 13, 2013 | 28.35 | 28.35 | 27.60 | 27.76 | 0 | -0.73(-2.56%) |
May 10, 2013 | 28.56 | 28.70 | 28.38 | 28.49 | 0 | -0.08(-0.28%) |
May 09, 2013 | 28.57 | 28.80 | 28.38 | 28.57 | 0 | -0.23(-0.80%) |
May 08, 2013 | 28.75 | 28.86 | 28.48 | 28.80 | 0 | -0.16(-0.55%) |
May 07, 2013 | 28.20 | 28.98 | 27.92 | 28.96 | 0 | +0.64(+2.26%) |
May 06, 2013 | 28.26 | 28.60 | 28.14 | 28.32 | 0 | +0.05(+0.18%) |
May 03, 2013 | 28.62 | 28.34 | 26.63 | 28.27 | 0 | +1.64(+6.16%) |
May 02, 2013 | 26.31 | 26.76 | 26.02 | 26.63 | 0 | +0.47(+1.80%) |