Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 29.67 | 29.81 | 29.09 | 29.72 | 0 | +0.07(+0.24%) |
Jul 30, 2013 | 29.93 | 30.39 | 29.23 | 29.65 | 0 | -0.23(-0.77%) |
Jul 29, 2013 | 29.82 | 30.25 | 29.62 | 29.88 | 0 | -0.13(-0.43%) |
Jul 26, 2013 | 30.00 | 31.74 | 29.26 | 30.01 | 0 | +1.69(+5.97%) |
Jul 25, 2013 | 28.75 | 28.75 | 27.67 | 28.32 | 434,061 | -0.33(-1.15%) |
Jul 24, 2013 | 28.51 | 28.91 | 28.33 | 28.65 | 0 | +0.43(+1.52%) |
Jul 23, 2013 | 28.67 | 29.07 | 28.03 | 28.22 | 0 | -0.40(-1.40%) |
Jul 22, 2013 | 28.71 | 28.78 | 27.99 | 28.62 | 0 | +0.19(+0.67%) |
Jul 19, 2013 | 28.35 | 28.82 | 28.21 | 28.43 | 0 | -0.08(-0.28%) |
Jul 18, 2013 | 28.71 | 29.08 | 28.12 | 28.51 | 0 | -0.08(-0.28%) |
Jul 17, 2013 | 28.77 | 29.64 | 28.47 | 28.59 | 104,437 | +0.07(+0.25%) |
Jul 16, 2013 | 28.12 | 28.70 | 27.49 | 28.52 | 0 | +0.42(+1.49%) |
Jul 15, 2013 | 28.06 | 28.41 | 28.00 | 28.10 | 0 | -0.02(-0.07%) |
Jul 12, 2013 | 27.87 | 28.32 | 27.80 | 28.12 | 0 | +0.15(+0.54%) |
Jul 11, 2013 | 27.90 | 28.09 | 27.53 | 27.97 | 0 | +0.57(+2.08%) |
Jul 10, 2013 | 27.72 | 27.88 | 26.94 | 27.40 | 0 | -0.28(-1.01%) |
Jul 09, 2013 | 26.90 | 28.26 | 26.84 | 27.68 | 0 | +0.84(+3.13%) |
Jul 08, 2013 | 25.68 | 26.95 | 25.46 | 26.84 | 449,483 | +1.26(+4.93%) |
Jul 05, 2013 | 25.61 | 25.75 | 24.96 | 25.58 | 0 | +0.35(+1.39%) |
Jul 03, 2013 | 24.95 | 25.41 | 24.90 | 25.23 | 0 | +0.24(+0.96%) |
Jul 02, 2013 | 24.95 | 25.36 | 24.85 | 24.99 | 0 | -0.04(-0.14%) |
Jul 01, 2013 | 24.59 | 25.29 | 24.49 | 25.02 | 0 | +0.56(+2.31%) |
Jun 28, 2013 | 24.38 | 24.59 | 24.23 | 24.46 | 269,501 | +0.12(+0.49%) |
Jun 26, 2013 | 24.43 | 24.51 | 24.01 | 24.34 | 0 | +0.05(+0.21%) |
Jun 25, 2013 | 24.28 | 24.40 | 24.01 | 24.29 | 0 | +0.28(+1.17%) |
Jun 24, 2013 | 24.36 | 24.52 | 23.72 | 24.01 | 0 | -0.62(-2.52%) |
Jun 21, 2013 | 25.07 | 25.62 | 24.15 | 24.63 | 415,996 | -0.32(-1.28%) |
Jun 20, 2013 | 25.31 | 25.31 | 24.67 | 24.95 | 0 | -0.76(-2.96%) |
Jun 19, 2013 | 26.07 | 26.36 | 25.58 | 25.71 | 0 | -0.43(-1.64%) |
Jun 18, 2013 | 26.03 | 26.32 | 26.01 | 26.14 | 0 | +0.18(+0.69%) |
Jun 17, 2013 | 25.82 | 25.99 | 25.63 | 25.96 | 0 | +0.29(+1.13%) |
Jun 14, 2013 | 26.00 | 26.45 | 25.48 | 25.67 | 0 | -0.39(-1.50%) |
Jun 13, 2013 | 25.43 | 26.18 | 25.09 | 26.06 | 267,421 | +0.87(+3.45%) |
Jun 12, 2013 | 25.70 | 25.89 | 24.87 | 25.19 | 87,196 | -0.30(-1.18%) |
Jun 11, 2013 | 25.54 | 25.86 | 25.26 | 25.49 | 0 | -0.33(-1.28%) |
Jun 10, 2013 | 25.77 | 25.89 | 25.36 | 25.82 | 0 | +0.05(+0.19%) |
Jun 07, 2013 | 26.46 | 26.54 | 25.70 | 25.77 | 0 | -0.51(-1.94%) |
Jun 06, 2013 | 25.61 | 26.31 | 25.38 | 26.28 | 279,001 | +0.76(+2.98%) |
Jun 05, 2013 | 25.48 | 25.93 | 25.02 | 25.52 | 0 | -0.04(-0.16%) |
Jun 04, 2013 | 25.14 | 25.89 | 25.01 | 25.56 | 0 | +0.27(+1.07%) |
Jun 03, 2013 | 25.46 | 25.59 | 24.82 | 25.29 | 405,652 | -0.16(-0.63%) |
May 31, 2013 | 25.38 | 25.66 | 25.21 | 25.45 | 175,790 | -0.09(-0.35%) |
May 30, 2013 | 24.84 | 25.71 | 24.84 | 25.54 | 222,037 | +0.61(+2.45%) |
May 29, 2013 | 24.81 | 25.16 | 24.62 | 24.93 | 186,259 | +0.03(+0.12%) |
May 28, 2013 | 24.87 | 25.19 | 24.65 | 24.90 | 249,755 | +0.35(+1.43%) |
May 24, 2013 | 24.41 | 24.71 | 23.79 | 24.55 | 0 | +0.06(+0.24%) |
May 23, 2013 | 24.60 | 24.88 | 23.72 | 24.49 | 0 | -0.24(-0.97%) |
May 22, 2013 | 25.35 | 25.96 | 24.39 | 24.73 | 0 | -0.55(-2.18%) |
May 21, 2013 | 25.31 | 25.61 | 25.21 | 25.28 | 0 | -0.10(-0.39%) |
May 20, 2013 | 25.40 | 25.79 | 25.20 | 25.38 | 0 | -0.01(-0.04%) |
May 17, 2013 | 24.67 | 25.43 | 24.64 | 25.39 | 0 | +0.89(+3.63%) |
May 16, 2013 | 24.35 | 24.86 | 24.29 | 24.50 | 237,445 | +0.15(+0.62%) |
May 15, 2013 | 24.05 | 24.84 | 24.05 | 24.35 | 0 | +0.58(+2.44%) |
May 13, 2013 | 23.46 | 24.20 | 23.46 | 23.77 | 0 | +0.23(+0.98%) |
May 10, 2013 | 23.09 | 23.75 | 22.81 | 23.54 | 0 | +0.42(+1.82%) |
May 09, 2013 | 23.17 | 23.49 | 22.79 | 23.12 | 0 | -0.16(-0.69%) |
May 08, 2013 | 23.00 | 23.38 | 22.85 | 23.28 | 0 | +0.21(+0.91%) |
May 07, 2013 | 22.60 | 23.25 | 22.60 | 23.07 | 0 | +0.42(+1.85%) |
May 06, 2013 | 22.14 | 23.11 | 22.14 | 22.65 | 0 | +0.48(+2.17%) |
May 03, 2013 | 22.05 | 22.19 | 21.57 | 22.17 | 0 | +0.37(+1.70%) |
May 02, 2013 | 21.83 | 22.08 | 21.65 | 21.80 | 0 | +0.01(+0.05%) |