Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 28.75 | 29.23 | 28.70 | 29.12 | 1,118,956 | +0.41(+1.43%) |
Jul 30, 2013 | 28.86 | 28.94 | 28.64 | 28.71 | 926,372 | -0.04(-0.14%) |
Jul 29, 2013 | 28.66 | 28.97 | 28.63 | 28.75 | 872,420 | -0.13(-0.45%) |
Jul 26, 2013 | 28.90 | 29.09 | 28.75 | 28.88 | 924,958 | -0.13(-0.45%) |
Jul 25, 2013 | 28.41 | 29.02 | 28.38 | 29.01 | 912,472 | +0.48(+1.68%) |
Jul 24, 2013 | 29.03 | 29.12 | 28.37 | 28.53 | 993,048 | -0.40(-1.38%) |
Jul 23, 2013 | 29.62 | 29.62 | 28.83 | 28.93 | 1,020,176 | -0.63(-2.13%) |
Jul 22, 2013 | 29.81 | 29.91 | 29.47 | 29.56 | 718,034 | -0.18(-0.61%) |
Jul 19, 2013 | 29.41 | 29.93 | 29.32 | 29.74 | 1,301,528 | +0.23(+0.78%) |
Jul 18, 2013 | 29.60 | 30.34 | 29.44 | 29.51 | 2,575,818 | +0.14(+0.48%) |
Jul 17, 2013 | 28.53 | 29.38 | 28.53 | 29.37 | 1,504,189 | +0.96(+3.38%) |
Jul 16, 2013 | 28.51 | 28.70 | 28.31 | 28.41 | 1,022,095 | -0.05(-0.18%) |
Jul 15, 2013 | 28.62 | 28.62 | 28.18 | 28.46 | 620,775 | -0.11(-0.39%) |
Jul 12, 2013 | 28.46 | 28.64 | 27.35 | 28.57 | 2,365,797 | +0.06(+0.21%) |
Jul 11, 2013 | 28.19 | 28.58 | 28.05 | 28.51 | 997,924 | +0.76(+2.74%) |
Jul 10, 2013 | 27.91 | 28.14 | 27.65 | 27.75 | 760,706 | -0.11(-0.39%) |
Jul 09, 2013 | 28.10 | 28.11 | 27.65 | 27.86 | 865,020 | -0.11(-0.39%) |
Jul 08, 2013 | 27.47 | 28.05 | 27.47 | 27.97 | 1,173,300 | +0.54(+1.97%) |
Jul 05, 2013 | 27.31 | 27.53 | 26.84 | 27.43 | 837,541 | +0.34(+1.26%) |
Jul 03, 2013 | 26.74 | 27.29 | 26.55 | 27.09 | 1,193,170 | +0.16(+0.59%) |
Jul 02, 2013 | 26.97 | 27.24 | 26.78 | 26.93 | 658,076 | +0.09(+0.34%) |
Jul 01, 2013 | 26.56 | 27.12 | 26.41 | 26.84 | 721,961 | +0.40(+1.51%) |
Jun 28, 2013 | 26.49 | 26.65 | 26.28 | 26.44 | 1,804,465 | -0.25(-0.94%) |
Jun 27, 2013 | 26.40 | 26.90 | 26.36 | 26.69 | 878,217 | +0.51(+1.95%) |
Jun 26, 2013 | 26.35 | 26.48 | 25.90 | 26.18 | 1,034,709 | +0.18(+0.69%) |
Jun 25, 2013 | 25.94 | 26.17 | 25.74 | 26.00 | 865,983 | +0.28(+1.09%) |
Jun 24, 2013 | 25.78 | 26.15 | 25.31 | 25.72 | 1,384,202 | -0.39(-1.49%) |
Jun 21, 2013 | 26.12 | 26.24 | 25.54 | 26.11 | 1,177,703 | +0.20(+0.77%) |
Jun 20, 2013 | 26.94 | 27.06 | 25.82 | 25.91 | 1,842,620 | -1.35(-4.95%) |
Jun 19, 2013 | 27.73 | 28.00 | 27.24 | 27.26 | 738,258 | -0.55(-1.98%) |
Jun 18, 2013 | 27.56 | 28.08 | 27.53 | 27.81 | 766,990 | +0.25(+0.91%) |
Jun 17, 2013 | 27.72 | 27.92 | 27.44 | 27.56 | 1,050,345 | +0.12(+0.44%) |
Jun 14, 2013 | 26.84 | 27.63 | 26.68 | 27.44 | 988,042 | +0.59(+2.20%) |
Jun 13, 2013 | 26.60 | 27.02 | 26.41 | 26.85 | 807,365 | +0.29(+1.09%) |
Jun 12, 2013 | 27.21 | 27.25 | 26.48 | 26.56 | 727,783 | -0.49(-1.81%) |
Jun 11, 2013 | 27.60 | 27.68 | 26.96 | 27.05 | 573,284 | -0.80(-2.87%) |
Jun 10, 2013 | 27.43 | 28.06 | 27.34 | 27.85 | 801,742 | +0.48(+1.75%) |
Jun 07, 2013 | 26.88 | 27.51 | 26.75 | 27.37 | 1,683,576 | +0.40(+1.48%) |
Jun 06, 2013 | 26.91 | 27.24 | 26.64 | 26.97 | 792,725 | +0.00(+0.00%) |
Jun 05, 2013 | 27.50 | 27.60 | 26.72 | 26.97 | 1,508,633 | -0.70(-2.53%) |
Jun 04, 2013 | 28.15 | 28.45 | 27.51 | 27.67 | 900,700 | -0.47(-1.67%) |
Jun 03, 2013 | 28.40 | 28.48 | 27.62 | 28.14 | 927,075 | -0.21(-0.74%) |
May 31, 2013 | 29.03 | 29.05 | 28.32 | 28.35 | 1,124,397 | -0.79(-2.71%) |
May 30, 2013 | 29.07 | 29.30 | 28.72 | 29.14 | 989,533 | +0.17(+0.59%) |
May 29, 2013 | 29.21 | 29.31 | 28.94 | 28.97 | 592,105 | -0.47(-1.60%) |
May 28, 2013 | 29.13 | 29.55 | 29.02 | 29.44 | 554,817 | +0.70(+2.44%) |
May 24, 2013 | 28.60 | 28.85 | 28.42 | 28.74 | 430,082 | -0.14(-0.48%) |
May 23, 2013 | 28.43 | 28.99 | 28.32 | 28.88 | 1,062,756 | +0.13(+0.45%) |
May 22, 2013 | 29.50 | 30.07 | 28.49 | 28.75 | 1,549,509 | -0.76(-2.58%) |
May 21, 2013 | 29.61 | 29.83 | 29.45 | 29.51 | 456,513 | -0.01(-0.03%) |
May 20, 2013 | 29.83 | 29.91 | 29.41 | 29.52 | 707,093 | -0.45(-1.50%) |
May 17, 2013 | 29.83 | 30.31 | 29.83 | 29.97 | 1,381,514 | +0.27(+0.91%) |
May 16, 2013 | 29.73 | 29.87 | 29.40 | 29.70 | 901,047 | +0.02(+0.07%) |
May 15, 2013 | 29.32 | 30.04 | 29.19 | 29.68 | 1,148,242 | +0.77(+2.66%) |
May 13, 2013 | 28.80 | 29.06 | 28.77 | 28.91 | 572,890 | -0.02(-0.07%) |
May 10, 2013 | 29.01 | 29.12 | 28.84 | 28.93 | 1,426,016 | -0.04(-0.14%) |
May 09, 2013 | 29.45 | 29.67 | 28.74 | 28.97 | 1,868,308 | -0.52(-1.76%) |
May 08, 2013 | 29.07 | 29.60 | 28.81 | 29.49 | 1,380,291 | +0.43(+1.48%) |
May 07, 2013 | 28.80 | 29.23 | 28.75 | 29.06 | 1,152,247 | +0.32(+1.11%) |
May 06, 2013 | 28.65 | 29.01 | 28.55 | 28.74 | 854,648 | +0.09(+0.31%) |
May 03, 2013 | 28.59 | 29.01 | 28.20 | 28.65 | 1,146,334 | +0.45(+1.60%) |
May 02, 2013 | 27.51 | 28.57 | 27.15 | 28.20 | 3,814,813 | +2.10(+8.05%) |