Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 27.95 | 28.17 | 27.82 | 27.82 | 128,450 | -0.02(-0.09%) |
Jul 30, 2013 | 27.84 | 27.97 | 27.54 | 27.84 | 159,916 | +0.18(+0.64%) |
Jul 29, 2013 | 27.80 | 27.98 | 27.59 | 27.67 | 120,238 | -0.23(-0.84%) |
Jul 26, 2013 | 28.16 | 28.16 | 27.77 | 27.90 | 144,156 | -0.57(-1.99%) |
Jul 25, 2013 | 27.95 | 28.52 | 27.86 | 28.47 | 185,202 | +0.51(+1.82%) |
Jul 24, 2013 | 27.33 | 28.15 | 27.24 | 27.96 | 253,730 | +0.80(+2.95%) |
Jul 23, 2013 | 28.30 | 28.34 | 27.00 | 27.16 | 268,839 | -1.10(-3.89%) |
Jul 22, 2013 | 28.05 | 28.30 | 27.96 | 28.26 | 149,394 | +0.30(+1.07%) |
Jul 19, 2013 | 28.31 | 28.31 | 27.57 | 27.96 | 251,898 | -0.44(-1.54%) |
Jul 18, 2013 | 28.13 | 28.55 | 27.97 | 28.39 | 90,312 | +0.22(+0.78%) |
Jul 17, 2013 | 28.11 | 28.20 | 27.80 | 28.18 | 141,574 | +0.24(+0.87%) |
Jul 16, 2013 | 29.79 | 29.85 | 27.26 | 27.93 | 592,156 | -2.46(-8.09%) |
Jul 15, 2013 | 30.43 | 30.44 | 30.21 | 30.39 | 105,649 | +0.08(+0.27%) |
Jul 12, 2013 | 30.32 | 30.76 | 30.27 | 30.31 | 113,695 | -0.14(-0.45%) |
Jul 11, 2013 | 30.25 | 30.63 | 30.00 | 30.45 | 198,517 | +0.46(+1.54%) |
Jul 10, 2013 | 30.43 | 30.78 | 29.82 | 29.99 | 118,527 | -0.40(-1.33%) |
Jul 09, 2013 | 29.57 | 30.43 | 29.42 | 30.39 | 252,175 | +0.93(+3.16%) |
Jul 08, 2013 | 29.76 | 29.87 | 29.32 | 29.46 | 140,232 | -0.05(-0.16%) |
Jul 05, 2013 | 28.77 | 29.77 | 28.48 | 29.51 | 147,084 | +1.03(+3.61%) |
Jul 03, 2013 | 28.35 | 28.65 | 28.33 | 28.48 | 40,883 | -0.02(-0.06%) |
Jul 02, 2013 | 28.60 | 28.65 | 28.35 | 28.50 | 166,078 | -0.14(-0.48%) |
Jul 01, 2013 | 27.80 | 28.78 | 27.80 | 28.64 | 200,505 | +0.86(+3.09%) |
Jun 28, 2013 | 28.04 | 28.13 | 27.69 | 27.78 | 789,921 | -0.23(-0.84%) |
Jun 27, 2013 | 27.75 | 28.09 | 27.50 | 28.01 | 148,941 | +0.45(+1.61%) |
Jun 26, 2013 | 27.50 | 27.72 | 27.35 | 27.57 | 169,842 | +0.23(+0.83%) |
Jun 25, 2013 | 27.58 | 27.88 | 27.33 | 27.34 | 232,902 | +0.11(+0.42%) |
Jun 24, 2013 | 27.80 | 27.80 | 26.83 | 27.23 | 346,793 | -0.89(-3.16%) |
Jun 21, 2013 | 28.35 | 28.38 | 27.81 | 28.12 | 237,552 | -0.11(-0.37%) |
Jun 20, 2013 | 27.91 | 28.50 | 27.59 | 28.22 | 196,759 | -0.15(-0.54%) |
Jun 19, 2013 | 28.46 | 28.52 | 28.31 | 28.38 | 129,021 | -0.01(-0.03%) |
Jun 18, 2013 | 27.87 | 28.52 | 27.78 | 28.39 | 170,307 | +0.66(+2.36%) |
Jun 17, 2013 | 28.05 | 28.26 | 27.63 | 27.73 | 112,441 | -0.11(-0.41%) |
Jun 14, 2013 | 28.29 | 28.31 | 27.63 | 27.84 | 77,127 | -0.30(-1.06%) |
Jun 13, 2013 | 27.72 | 28.18 | 27.34 | 28.14 | 131,545 | +0.38(+1.37%) |
Jun 12, 2013 | 28.38 | 28.38 | 27.54 | 27.76 | 135,710 | -0.29(-1.04%) |
Jun 11, 2013 | 27.81 | 28.45 | 27.58 | 28.05 | 115,036 | -0.09(-0.32%) |
Jun 10, 2013 | 28.82 | 29.06 | 27.96 | 28.14 | 198,984 | -0.51(-1.78%) |
Jun 07, 2013 | 28.05 | 28.92 | 27.85 | 28.65 | 298,412 | +0.81(+2.91%) |
Jun 06, 2013 | 27.63 | 28.06 | 27.47 | 27.84 | 253,696 | +0.15(+0.56%) |
Jun 05, 2013 | 27.62 | 28.92 | 27.58 | 27.69 | 253,431 | -0.06(-0.20%) |
Jun 04, 2013 | 27.58 | 28.07 | 27.50 | 27.75 | 279,619 | +0.13(+0.47%) |
Jun 03, 2013 | 27.34 | 27.66 | 26.83 | 27.62 | 295,519 | +0.28(+1.01%) |
May 31, 2013 | 27.58 | 28.01 | 27.34 | 27.34 | 276,767 | -0.33(-1.20%) |
May 30, 2013 | 26.87 | 27.68 | 26.87 | 27.67 | 218,079 | +0.88(+3.29%) |
May 29, 2013 | 26.93 | 27.07 | 26.57 | 26.79 | 87,569 | -0.27(-1.02%) |
May 28, 2013 | 26.86 | 27.44 | 26.75 | 27.07 | 131,916 | +0.49(+1.83%) |
May 24, 2013 | 26.44 | 26.61 | 26.29 | 26.58 | 117,287 | +0.06(+0.24%) |
May 23, 2013 | 26.30 | 26.72 | 25.88 | 26.52 | 161,559 | -0.02(-0.06%) |
May 22, 2013 | 27.11 | 27.12 | 26.34 | 26.53 | 143,385 | -0.57(-2.09%) |
May 21, 2013 | 27.10 | 27.18 | 26.95 | 27.10 | 189,246 | -0.02(-0.09%) |
May 20, 2013 | 26.95 | 27.27 | 26.86 | 27.12 | 250,970 | +0.16(+0.60%) |
May 17, 2013 | 26.38 | 26.99 | 26.38 | 26.96 | 183,248 | +0.71(+2.71%) |
May 16, 2013 | 26.65 | 26.65 | 26.15 | 26.25 | 117,310 | -0.40(-1.52%) |
May 15, 2013 | 25.93 | 26.74 | 25.93 | 26.65 | 158,835 | +0.92(+3.58%) |
May 13, 2013 | 26.18 | 26.18 | 25.54 | 25.73 | 176,313 | -0.49(-1.88%) |
May 10, 2013 | 25.76 | 26.24 | 25.76 | 26.23 | 313,165 | +0.52(+2.04%) |
May 09, 2013 | 25.26 | 25.79 | 25.22 | 25.70 | 169,321 | +0.44(+1.76%) |
May 08, 2013 | 25.07 | 25.35 | 24.93 | 25.26 | 207,336 | +0.18(+0.71%) |
May 07, 2013 | 24.73 | 25.08 | 24.73 | 25.08 | 267,954 | +0.29(+1.17%) |
May 06, 2013 | 25.30 | 25.37 | 24.62 | 24.79 | 205,130 | -0.49(-1.94%) |
May 03, 2013 | 25.91 | 25.91 | 25.10 | 25.28 | 284,594 | +0.27(+1.10%) |
May 02, 2013 | 24.23 | 25.06 | 24.23 | 25.01 | 273,706 | +0.85(+3.50%) |