Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 29.71 | 29.73 | 29.65 | 29.65 | 0 | +0.15(+0.51%) |
Jul 30, 2013 | 29.45 | 29.50 | 29.45 | 29.50 | 0 | -0.27(-0.91%) |
Jul 29, 2013 | 29.86 | 30.37 | 29.77 | 29.77 | 0 | -0.28(-0.93%) |
Jul 26, 2013 | 30.09 | 30.26 | 30.01 | 30.05 | 0 | -0.32(-1.04%) |
Jul 25, 2013 | 30.15 | 30.38 | 29.70 | 30.37 | 0 | +0.27(+0.90%) |
Jul 24, 2013 | 30.16 | 30.38 | 29.93 | 30.10 | 0 | -0.07(-0.22%) |
Jul 23, 2013 | 29.82 | 30.16 | 29.82 | 30.16 | 0 | +0.20(+0.65%) |
Jul 22, 2013 | 29.72 | 30.12 | 29.72 | 29.97 | 0 | +0.03(+0.09%) |
Jul 19, 2013 | 29.93 | 30.01 | 29.18 | 29.94 | 0 | -0.03(-0.09%) |
Jul 18, 2013 | 29.72 | 29.97 | 29.69 | 29.97 | 0 | +0.15(+0.50%) |
Jul 17, 2013 | 29.41 | 29.82 | 29.07 | 29.82 | 9,059 | +0.51(+1.75%) |
Jul 16, 2013 | 28.98 | 29.56 | 28.89 | 29.31 | 0 | +0.28(+0.96%) |
Jul 15, 2013 | 29.17 | 29.17 | 28.96 | 29.03 | 0 | -0.34(-1.14%) |
Jul 12, 2013 | 28.23 | 29.80 | 28.03 | 29.36 | 0 | +0.70(+2.44%) |
Jul 11, 2013 | 28.38 | 28.67 | 27.96 | 28.66 | 0 | +0.61(+2.19%) |
Jul 10, 2013 | 28.14 | 28.35 | 27.96 | 28.05 | 0 | -0.22(-0.79%) |
Jul 09, 2013 | 28.44 | 28.56 | 27.72 | 28.27 | 0 | -0.08(-0.30%) |
Jul 08, 2013 | 27.98 | 28.43 | 27.96 | 28.36 | 0 | +0.50(+1.81%) |
Jul 05, 2013 | 27.36 | 27.89 | 27.26 | 27.85 | 0 | +0.88(+3.25%) |
Jul 03, 2013 | 27.18 | 27.38 | 26.96 | 26.98 | 0 | -0.33(-1.19%) |
Jul 02, 2013 | 27.30 | 27.57 | 27.03 | 27.30 | 0 | -0.12(-0.44%) |
Jul 01, 2013 | 26.79 | 27.61 | 26.79 | 27.43 | 0 | +0.85(+3.19%) |
Jun 28, 2013 | 25.38 | 26.61 | 25.38 | 26.58 | 35,100 | +1.03(+4.05%) |
Jun 27, 2013 | 25.51 | 25.70 | 25.32 | 25.54 | 0 | +0.04(+0.15%) |
Jun 26, 2013 | 25.61 | 25.78 | 25.31 | 25.51 | 0 | +0.04(+0.15%) |
Jun 25, 2013 | 25.52 | 25.66 | 25.25 | 25.47 | 0 | +0.23(+0.92%) |
Jun 24, 2013 | 25.91 | 25.65 | 25.24 | 25.24 | 0 | -0.67(-2.59%) |
Jun 21, 2013 | 25.30 | 25.91 | 25.30 | 25.91 | 10,590 | +0.69(+2.73%) |
Jun 20, 2013 | 25.91 | 25.91 | 25.16 | 25.22 | 0 | -0.69(-2.66%) |
Jun 19, 2013 | 26.19 | 26.20 | 25.91 | 25.91 | 0 | -0.09(-0.36%) |
Jun 18, 2013 | 26.87 | 27.02 | 25.91 | 26.00 | 0 | -0.78(-2.92%) |
Jun 17, 2013 | 27.95 | 27.95 | 26.65 | 26.78 | 0 | -0.88(-3.17%) |
Jun 14, 2013 | 27.84 | 27.84 | 27.53 | 27.66 | 0 | -0.20(-0.74%) |
Jun 13, 2013 | 27.91 | 27.91 | 27.69 | 27.86 | 1,978 | +0.26(+0.95%) |
Jun 12, 2013 | 27.96 | 27.96 | 27.34 | 27.60 | 4,055 | -0.03(-0.10%) |
Jun 11, 2013 | 27.51 | 28.05 | 27.48 | 27.63 | 8,405 | -0.25(-0.90%) |
Jun 10, 2013 | 28.18 | 28.18 | 27.83 | 27.88 | 0 | -0.34(-1.22%) |
Jun 07, 2013 | 28.37 | 28.37 | 27.75 | 28.23 | 0 | +0.07(+0.23%) |
Jun 06, 2013 | 28.26 | 28.39 | 26.71 | 28.16 | 0 | +0.01(+0.03%) |
Jun 05, 2013 | 28.24 | 28.42 | 28.03 | 28.15 | 0 | -0.26(-0.92%) |
Jun 04, 2013 | 27.95 | 28.41 | 27.76 | 28.41 | 0 | +0.51(+1.84%) |
Jun 03, 2013 | 27.78 | 28.32 | 27.44 | 27.90 | 12,416 | +0.15(+0.54%) |
May 31, 2013 | 27.40 | 27.77 | 27.33 | 27.75 | 5,802 | +0.07(+0.24%) |
May 30, 2013 | 27.82 | 27.95 | 27.49 | 27.69 | 0 | -0.07(-0.27%) |
May 29, 2013 | 27.55 | 27.96 | 27.55 | 27.76 | 8,664 | -0.10(-0.37%) |
May 28, 2013 | 27.78 | 28.09 | 27.58 | 27.86 | 6,177 | +0.42(+1.53%) |
May 24, 2013 | 27.13 | 27.45 | 27.12 | 27.44 | 0 | +0.22(+0.82%) |
May 23, 2013 | 27.21 | 27.62 | 27.08 | 27.22 | 0 | -0.18(-0.65%) |
May 22, 2013 | 27.70 | 27.84 | 27.30 | 27.40 | 0 | -0.30(-1.08%) |
May 21, 2013 | 27.75 | 27.81 | 27.66 | 27.70 | 0 | -0.13(-0.47%) |
May 20, 2013 | 27.43 | 27.84 | 27.43 | 27.83 | 0 | +0.34(+1.25%) |
May 17, 2013 | 27.54 | 27.85 | 27.44 | 27.48 | 0 | +0.08(+0.31%) |
May 16, 2013 | 27.60 | 27.60 | 26.62 | 27.40 | 2,840 | -0.24(-0.88%) |
May 15, 2013 | 27.46 | 27.85 | 27.32 | 27.64 | 0 | +0.33(+1.19%) |
May 13, 2013 | 27.21 | 27.38 | 27.21 | 27.31 | 0 | -0.16(-0.58%) |
May 10, 2013 | 27.45 | 27.54 | 27.29 | 27.47 | 0 | +0.26(+0.96%) |
May 09, 2013 | 27.61 | 27.62 | 27.02 | 27.21 | 0 | -0.36(-1.32%) |
May 08, 2013 | 27.32 | 27.58 | 27.23 | 27.57 | 0 | +0.08(+0.30%) |
May 07, 2013 | 27.37 | 27.49 | 27.02 | 27.49 | 0 | +0.33(+1.20%) |
May 06, 2013 | 27.44 | 27.75 | 26.48 | 27.16 | 0 | -0.18(-0.65%) |
May 03, 2013 | 27.43 | 27.43 | 27.14 | 27.34 | 0 | +0.22(+0.82%) |
May 02, 2013 | 26.75 | 27.21 | 26.75 | 27.12 | 0 | +0.37(+1.39%) |