Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 28.18 | 28.67 | 27.95 | 28.42 | 982,160 | +0.34(+1.21%) |
Jul 30, 2013 | 27.71 | 28.08 | 27.49 | 28.08 | 337,651 | +0.49(+1.78%) |
Jul 29, 2013 | 27.73 | 27.76 | 27.49 | 27.59 | 395,509 | -0.16(-0.58%) |
Jul 26, 2013 | 27.15 | 27.79 | 27.03 | 27.75 | 296,876 | +0.45(+1.66%) |
Jul 25, 2013 | 27.71 | 27.90 | 27.27 | 27.30 | 369,045 | -0.40(-1.46%) |
Jul 24, 2013 | 27.90 | 27.99 | 27.47 | 27.70 | 644,106 | -0.18(-0.63%) |
Jul 23, 2013 | 28.21 | 28.21 | 27.76 | 27.88 | 251,113 | -0.22(-0.80%) |
Jul 22, 2013 | 27.65 | 28.12 | 27.61 | 28.10 | 373,136 | +0.44(+1.58%) |
Jul 19, 2013 | 27.93 | 27.93 | 27.63 | 27.66 | 251,893 | -0.33(-1.18%) |
Jul 18, 2013 | 27.44 | 28.06 | 27.30 | 27.99 | 513,763 | +0.58(+2.13%) |
Jul 17, 2013 | 27.27 | 27.54 | 27.12 | 27.41 | 253,076 | +0.23(+0.84%) |
Jul 16, 2013 | 27.32 | 27.34 | 27.12 | 27.18 | 201,274 | -0.17(-0.61%) |
Jul 15, 2013 | 27.38 | 27.53 | 27.26 | 27.35 | 272,031 | +0.00(+0.00%) |
Jul 12, 2013 | 27.50 | 27.75 | 27.20 | 27.35 | 371,943 | -0.21(-0.76%) |
Jul 11, 2013 | 26.79 | 27.62 | 26.74 | 27.56 | 757,057 | +1.07(+4.04%) |
Jul 10, 2013 | 26.55 | 26.69 | 26.40 | 26.48 | 186,799 | -0.06(-0.24%) |
Jul 09, 2013 | 26.70 | 26.77 | 26.49 | 26.55 | 261,863 | -0.03(-0.13%) |
Jul 08, 2013 | 26.50 | 26.77 | 26.47 | 26.58 | 228,872 | +0.11(+0.42%) |
Jul 05, 2013 | 26.35 | 26.48 | 26.20 | 26.47 | 223,320 | +0.12(+0.44%) |
Jul 03, 2013 | 26.21 | 26.36 | 26.04 | 26.35 | 170,432 | +0.09(+0.35%) |
Jul 02, 2013 | 26.40 | 26.40 | 26.16 | 26.26 | 420,356 | -0.09(-0.35%) |
Jul 01, 2013 | 26.13 | 26.36 | 25.96 | 26.35 | 418,007 | +0.33(+1.27%) |
Jun 28, 2013 | 25.80 | 26.15 | 25.72 | 26.02 | 414,997 | +0.45(+1.77%) |
Jun 26, 2013 | 25.05 | 25.58 | 24.95 | 25.57 | 545,206 | +0.61(+2.46%) |
Jun 25, 2013 | 24.87 | 25.06 | 24.66 | 24.96 | 614,041 | +0.32(+1.28%) |
Jun 24, 2013 | 24.72 | 24.88 | 24.35 | 24.64 | 766,555 | -0.27(-1.08%) |
Jun 21, 2013 | 25.07 | 25.41 | 24.89 | 24.91 | 1,819,542 | -0.02(-0.08%) |
Jun 20, 2013 | 25.89 | 25.92 | 24.92 | 24.93 | 884,127 | -1.11(-4.25%) |
Jun 19, 2013 | 26.37 | 26.44 | 25.94 | 26.03 | 395,022 | -0.43(-1.64%) |
Jun 18, 2013 | 26.29 | 26.61 | 26.19 | 26.47 | 461,792 | +0.18(+0.69%) |
Jun 17, 2013 | 26.54 | 26.65 | 26.06 | 26.28 | 436,727 | -0.21(-0.81%) |
Jun 14, 2013 | 26.29 | 26.61 | 26.27 | 26.50 | 293,475 | +0.19(+0.72%) |
Jun 13, 2013 | 25.65 | 26.36 | 25.65 | 26.31 | 411,148 | +0.73(+2.84%) |
Jun 12, 2013 | 26.36 | 26.48 | 25.58 | 25.58 | 784,659 | -0.75(-2.87%) |
Jun 11, 2013 | 26.20 | 26.55 | 25.92 | 26.34 | 399,362 | -0.09(-0.33%) |
Jun 10, 2013 | 26.63 | 26.72 | 26.37 | 26.43 | 304,294 | -0.12(-0.46%) |
Jun 07, 2013 | 26.56 | 26.88 | 26.32 | 26.55 | 353,114 | +0.17(+0.65%) |
Jun 06, 2013 | 25.88 | 26.38 | 25.65 | 26.38 | 782,021 | +0.52(+2.00%) |
Jun 05, 2013 | 26.11 | 26.41 | 25.85 | 25.86 | 717,313 | -0.38(-1.45%) |
Jun 04, 2013 | 26.54 | 26.65 | 26.14 | 26.24 | 573,733 | -0.28(-1.06%) |
Jun 03, 2013 | 26.66 | 26.67 | 26.32 | 26.52 | 694,179 | +0.00(+0.00%) |
May 31, 2013 | 26.37 | 26.65 | 26.24 | 26.52 | 901,083 | +0.22(+0.85%) |
May 30, 2013 | 26.63 | 27.11 | 26.29 | 26.30 | 1,142,775 | -0.16(-0.59%) |
May 29, 2013 | 26.96 | 27.02 | 26.41 | 26.46 | 1,265,780 | -0.51(-1.88%) |
May 28, 2013 | 27.81 | 28.05 | 26.84 | 26.96 | 992,296 | -0.62(-2.24%) |
May 24, 2013 | 27.12 | 27.65 | 26.74 | 27.58 | 1,339,359 | +0.41(+1.51%) |
May 23, 2013 | 26.96 | 27.26 | 25.86 | 27.17 | 938,908 | -0.10(-0.36%) |
May 22, 2013 | 27.90 | 28.07 | 27.19 | 27.27 | 451,463 | -0.63(-2.27%) |
May 21, 2013 | 27.89 | 27.99 | 27.70 | 27.90 | 564,931 | +0.00(+0.02%) |
May 20, 2013 | 27.61 | 28.04 | 27.50 | 27.90 | 656,348 | +0.34(+1.24%) |
May 17, 2013 | 27.87 | 27.97 | 27.47 | 27.56 | 1,047,476 | -0.27(-0.96%) |
May 16, 2013 | 28.32 | 28.52 | 27.82 | 27.82 | 545,749 | -0.41(-1.47%) |
May 15, 2013 | 28.47 | 28.69 | 28.16 | 28.24 | 387,853 | -0.62(-2.16%) |
May 13, 2013 | 28.79 | 28.96 | 28.61 | 28.86 | 812,916 | +0.24(+0.85%) |
May 10, 2013 | 28.32 | 28.70 | 28.32 | 28.62 | 504,097 | +0.29(+1.01%) |
May 09, 2013 | 28.33 | 28.58 | 28.04 | 28.33 | 965,083 | -0.38(-1.34%) |
May 08, 2013 | 28.85 | 29.03 | 28.65 | 28.71 | 524,383 | -0.21(-0.72%) |
May 07, 2013 | 28.74 | 29.07 | 28.63 | 28.92 | 1,281,076 | +0.30(+1.04%) |
May 06, 2013 | 28.60 | 28.82 | 28.49 | 28.63 | 794,738 | -0.02(-0.08%) |
May 03, 2013 | 29.06 | 28.99 | 28.48 | 28.65 | 6,502,352 | -0.34(-1.18%) |
May 02, 2013 | 28.24 | 29.00 | 28.00 | 28.99 | 1,141,713 | +0.65(+2.28%) |