Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 29.33 | 29.33 | 28.95 | 29.04 | 382,912 | -0.13(-0.45%) |
Jul 30, 2013 | 29.16 | 29.47 | 28.91 | 29.17 | 143,376 | +0.07(+0.24%) |
Jul 29, 2013 | 29.34 | 29.49 | 28.86 | 29.10 | 354,629 | -0.25(-0.85%) |
Jul 26, 2013 | 29.14 | 29.40 | 29.03 | 29.35 | 81,444 | +0.05(+0.17%) |
Jul 25, 2013 | 28.81 | 29.34 | 28.79 | 29.30 | 404,062 | +0.54(+1.88%) |
Jul 24, 2013 | 29.51 | 29.51 | 28.71 | 28.76 | 158,850 | -0.50(-1.71%) |
Jul 23, 2013 | 29.38 | 29.59 | 29.20 | 29.26 | 152,079 | -0.10(-0.34%) |
Jul 22, 2013 | 29.23 | 29.45 | 29.07 | 29.36 | 113,298 | +0.11(+0.38%) |
Jul 19, 2013 | 29.04 | 29.39 | 28.85 | 29.25 | 126,283 | +0.10(+0.34%) |
Jul 18, 2013 | 29.13 | 29.25 | 29.02 | 29.15 | 98,113 | +0.14(+0.48%) |
Jul 17, 2013 | 28.90 | 29.14 | 28.68 | 29.01 | 126,849 | +0.29(+1.01%) |
Jul 16, 2013 | 28.66 | 28.89 | 28.50 | 28.72 | 84,158 | +0.00(+0.00%) |
Jul 15, 2013 | 28.50 | 28.81 | 28.28 | 28.72 | 144,752 | +0.31(+1.09%) |
Jul 12, 2013 | 28.27 | 28.48 | 28.25 | 28.41 | 75,796 | +0.10(+0.35%) |
Jul 11, 2013 | 28.41 | 28.45 | 28.06 | 28.31 | 112,335 | +0.20(+0.71%) |
Jul 10, 2013 | 28.06 | 28.16 | 27.81 | 28.11 | 93,330 | +0.07(+0.25%) |
Jul 09, 2013 | 28.20 | 28.24 | 27.85 | 28.04 | 117,845 | +0.04(+0.14%) |
Jul 08, 2013 | 28.04 | 28.28 | 27.96 | 28.00 | 101,568 | -0.01(-0.04%) |
Jul 05, 2013 | 28.34 | 28.34 | 27.60 | 28.01 | 81,505 | +0.17(+0.61%) |
Jul 03, 2013 | 27.96 | 28.07 | 27.69 | 27.84 | 55,803 | -0.10(-0.36%) |
Jul 02, 2013 | 27.93 | 28.25 | 27.56 | 27.94 | 205,476 | +0.03(+0.11%) |
Jul 01, 2013 | 27.74 | 28.36 | 27.58 | 27.91 | 161,454 | +0.40(+1.45%) |
Jun 28, 2013 | 27.82 | 27.99 | 27.45 | 27.51 | 256,065 | +0.35(+1.29%) |
Jun 26, 2013 | 27.49 | 27.57 | 27.05 | 27.16 | 153,852 | +0.09(+0.33%) |
Jun 25, 2013 | 26.73 | 27.15 | 26.54 | 27.07 | 189,471 | +0.73(+2.77%) |
Jun 24, 2013 | 26.97 | 27.00 | 25.47 | 26.34 | 429,661 | -1.08(-3.94%) |
Jun 21, 2013 | 26.24 | 27.42 | 26.03 | 27.42 | 984,912 | +1.33(+5.10%) |
Jun 20, 2013 | 26.75 | 26.75 | 25.71 | 26.09 | 504,943 | -1.13(-4.15%) |
Jun 19, 2013 | 27.89 | 27.89 | 27.18 | 27.22 | 155,684 | -0.61(-2.19%) |
Jun 18, 2013 | 27.87 | 27.98 | 27.53 | 27.83 | 151,666 | -0.05(-0.18%) |
Jun 17, 2013 | 27.79 | 28.00 | 27.61 | 27.88 | 122,818 | +0.36(+1.31%) |
Jun 14, 2013 | 27.55 | 27.91 | 27.31 | 27.52 | 87,839 | -0.14(-0.51%) |
Jun 13, 2013 | 27.41 | 27.79 | 27.01 | 27.66 | 226,494 | +0.16(+0.58%) |
Jun 12, 2013 | 28.35 | 28.35 | 27.21 | 27.50 | 242,969 | -0.66(-2.34%) |
Jun 11, 2013 | 28.28 | 28.53 | 28.10 | 28.16 | 134,206 | -0.44(-1.54%) |
Jun 10, 2013 | 28.80 | 28.80 | 28.32 | 28.60 | 140,490 | -0.43(-1.48%) |
Jun 07, 2013 | 29.00 | 29.30 | 28.84 | 29.03 | 232,914 | +0.23(+0.80%) |
Jun 06, 2013 | 28.42 | 28.87 | 28.26 | 28.80 | 195,435 | +0.44(+1.55%) |
Jun 05, 2013 | 28.75 | 28.77 | 28.17 | 28.36 | 213,372 | -0.40(-1.39%) |
Jun 04, 2013 | 28.95 | 29.42 | 28.65 | 28.76 | 328,088 | -0.07(-0.24%) |
Jun 03, 2013 | 28.67 | 29.00 | 28.15 | 28.83 | 312,820 | +0.41(+1.44%) |
May 31, 2013 | 28.85 | 28.96 | 28.30 | 28.42 | 168,396 | -0.54(-1.86%) |
May 30, 2013 | 28.74 | 29.17 | 28.44 | 28.96 | 111,354 | +0.28(+0.98%) |
May 29, 2013 | 28.69 | 28.99 | 28.28 | 28.68 | 129,805 | -0.20(-0.69%) |
May 28, 2013 | 29.01 | 29.54 | 28.70 | 28.88 | 153,885 | +0.07(+0.24%) |
May 24, 2013 | 28.56 | 28.87 | 28.56 | 28.81 | 66,437 | +0.13(+0.45%) |
May 23, 2013 | 28.28 | 28.84 | 28.15 | 28.68 | 187,014 | -0.06(-0.21%) |
May 22, 2013 | 29.22 | 29.57 | 28.44 | 28.74 | 181,351 | -0.48(-1.64%) |
May 21, 2013 | 29.22 | 29.49 | 29.22 | 29.22 | 91,139 | +0.00(+0.00%) |
May 20, 2013 | 29.04 | 29.47 | 28.97 | 29.22 | 98,359 | +0.13(+0.45%) |
May 17, 2013 | 29.20 | 29.31 | 28.91 | 29.09 | 153,925 | +0.21(+0.73%) |
May 16, 2013 | 29.02 | 29.20 | 28.75 | 28.88 | 161,236 | -0.28(-0.96%) |
May 15, 2013 | 29.99 | 29.99 | 29.01 | 29.16 | 181,834 | +0.64(+2.24%) |
May 13, 2013 | 28.37 | 28.55 | 28.21 | 28.52 | 158,868 | +0.04(+0.14%) |
May 10, 2013 | 28.28 | 28.54 | 28.06 | 28.48 | 307,562 | +0.27(+0.96%) |
May 09, 2013 | 29.55 | 29.70 | 28.11 | 28.21 | 764,418 | -1.50(-5.05%) |
May 08, 2013 | 29.75 | 29.92 | 29.40 | 29.71 | 340,720 | +0.05(+0.17%) |
May 07, 2013 | 29.36 | 29.87 | 29.18 | 29.66 | 461,061 | +0.60(+2.06%) |
May 06, 2013 | 27.93 | 29.39 | 27.85 | 29.06 | 886,264 | +1.23(+4.42%) |
May 03, 2013 | 27.96 | 28.17 | 27.49 | 27.83 | 194,227 | +0.34(+1.24%) |
May 02, 2013 | 27.08 | 27.74 | 27.00 | 27.49 | 130,053 | +0.51(+1.89%) |