Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 28.04 | 28.40 | 27.92 | 28.30 | 0 | +0.40(+1.44%) |
Jul 30, 2013 | 28.05 | 28.22 | 27.89 | 27.89 | 0 | -0.03(-0.10%) |
Jul 29, 2013 | 27.82 | 27.96 | 27.81 | 27.92 | 0 | +0.00(+0.00%) |
Jul 26, 2013 | 27.73 | 27.92 | 27.62 | 27.92 | 0 | +0.02(+0.08%) |
Jul 25, 2013 | 27.74 | 27.93 | 27.68 | 27.90 | 10,025,220 | +0.01(+0.05%) |
Jul 24, 2013 | 28.08 | 28.09 | 27.76 | 27.89 | 0 | +0.01(+0.05%) |
Jul 23, 2013 | 28.20 | 28.20 | 27.84 | 27.87 | 0 | -0.14(-0.51%) |
Jul 22, 2013 | 28.04 | 28.09 | 27.94 | 28.01 | 0 | +0.04(+0.13%) |
Jul 19, 2013 | 28.04 | 28.09 | 27.89 | 27.98 | 0 | -0.01(-0.03%) |
Jul 18, 2013 | 27.91 | 28.09 | 27.85 | 27.99 | 1,921,472 | +0.14(+0.49%) |
Jul 17, 2013 | 27.97 | 27.97 | 27.77 | 27.85 | 1,805,285 | +0.08(+0.28%) |
Jul 16, 2013 | 27.73 | 27.89 | 27.71 | 27.77 | 0 | +0.03(+0.10%) |
Jul 15, 2013 | 27.74 | 27.99 | 27.72 | 27.74 | 0 | -0.27(-0.96%) |
Jul 12, 2013 | 28.06 | 28.08 | 27.65 | 28.01 | 0 | +0.36(+1.31%) |
Jul 11, 2013 | 27.53 | 27.72 | 27.52 | 27.65 | 2,474,773 | +0.29(+1.07%) |
Jul 10, 2013 | 27.05 | 27.46 | 27.05 | 27.36 | 0 | +0.23(+0.86%) |
Jul 09, 2013 | 27.16 | 27.18 | 27.07 | 27.13 | 0 | +0.08(+0.29%) |
Jul 08, 2013 | 27.01 | 27.06 | 26.78 | 27.05 | 0 | +0.31(+1.14%) |
Jul 05, 2013 | 26.66 | 26.81 | 26.41 | 26.74 | 0 | +0.32(+1.21%) |
Jul 03, 2013 | 26.21 | 26.56 | 26.17 | 26.42 | 0 | +0.16(+0.60%) |
Jul 02, 2013 | 26.16 | 26.49 | 26.04 | 26.27 | 0 | +0.20(+0.76%) |
Jul 01, 2013 | 25.90 | 26.22 | 25.82 | 26.07 | 3,244,605 | +0.11(+0.41%) |
Jun 28, 2013 | 25.71 | 26.14 | 25.60 | 25.96 | 6,448,151 | -0.06(-0.25%) |
Jun 27, 2013 | 26.29 | 26.31 | 25.42 | 26.02 | 0 | -0.99(-3.66%) |
Jun 26, 2013 | 26.93 | 27.12 | 26.75 | 27.01 | 3,321,558 | +0.26(+0.96%) |
Jun 25, 2013 | 26.78 | 26.83 | 26.41 | 26.76 | 0 | +0.28(+1.06%) |
Jun 24, 2013 | 26.30 | 26.57 | 26.27 | 26.48 | 4,519,200 | +0.05(+0.17%) |
Jun 21, 2013 | 26.28 | 26.51 | 26.07 | 26.43 | 4,695,291 | +0.31(+1.17%) |
Jun 20, 2013 | 26.27 | 26.44 | 26.09 | 26.12 | 0 | -0.44(-1.66%) |
Jun 19, 2013 | 26.85 | 26.95 | 26.55 | 26.56 | 0 | -0.31(-1.16%) |
Jun 18, 2013 | 26.91 | 26.97 | 26.64 | 26.88 | 2,307,708 | -0.03(-0.11%) |
Jun 17, 2013 | 26.62 | 27.02 | 26.56 | 26.91 | 0 | +0.50(+1.88%) |
Jun 14, 2013 | 26.36 | 26.56 | 26.27 | 26.41 | 0 | +0.02(+0.08%) |
Jun 13, 2013 | 26.05 | 26.45 | 25.94 | 26.39 | 2,254,216 | +0.39(+1.50%) |
Jun 12, 2013 | 26.27 | 26.32 | 26.00 | 26.00 | 2,618,739 | -0.13(-0.49%) |
Jun 11, 2013 | 26.23 | 26.44 | 26.11 | 26.12 | 0 | -0.24(-0.92%) |
Jun 10, 2013 | 26.37 | 26.49 | 26.24 | 26.37 | 0 | -0.05(-0.19%) |
Jun 07, 2013 | 26.24 | 26.44 | 26.09 | 26.41 | 0 | +0.31(+1.17%) |
Jun 06, 2013 | 25.70 | 26.14 | 25.70 | 26.11 | 0 | +0.04(+0.16%) |
Jun 05, 2013 | 26.35 | 26.39 | 25.94 | 26.07 | 0 | -0.31(-1.19%) |
Jun 04, 2013 | 26.62 | 26.73 | 26.25 | 26.38 | 0 | -0.20(-0.75%) |
Jun 03, 2013 | 26.66 | 26.80 | 26.47 | 26.58 | 3,679,525 | +0.11(+0.40%) |
May 31, 2013 | 26.69 | 27.02 | 26.47 | 26.47 | 4,711,427 | -0.38(-1.40%) |
May 30, 2013 | 26.90 | 27.05 | 26.71 | 26.85 | 0 | -0.05(-0.19%) |
May 29, 2013 | 26.99 | 27.06 | 26.71 | 26.90 | 2,860,070 | -0.31(-1.12%) |
May 28, 2013 | 27.19 | 27.49 | 27.13 | 27.20 | 2,334,873 | +0.28(+1.06%) |
May 24, 2013 | 26.85 | 26.94 | 26.73 | 26.92 | 0 | -0.06(-0.24%) |
May 23, 2013 | 26.80 | 27.16 | 26.80 | 26.98 | 2,674,045 | -0.02(-0.08%) |
May 22, 2013 | 27.20 | 27.41 | 26.86 | 27.01 | 0 | -0.15(-0.56%) |
May 21, 2013 | 27.14 | 27.26 | 27.06 | 27.16 | 0 | +0.01(+0.04%) |
May 20, 2013 | 27.25 | 27.39 | 27.06 | 27.15 | 0 | -0.24(-0.88%) |
May 17, 2013 | 27.18 | 27.40 | 27.15 | 27.39 | 0 | +0.41(+1.53%) |
May 16, 2013 | 27.40 | 27.43 | 26.95 | 26.98 | 3,934,967 | -0.50(-1.84%) |
May 15, 2013 | 27.12 | 27.49 | 27.06 | 27.48 | 0 | +0.80(+2.98%) |
May 13, 2013 | 26.75 | 26.86 | 26.64 | 26.69 | 0 | -0.15(-0.56%) |
May 10, 2013 | 26.68 | 26.85 | 26.56 | 26.83 | 0 | +0.23(+0.86%) |
May 09, 2013 | 26.37 | 26.73 | 26.37 | 26.61 | 2,878,776 | +0.17(+0.65%) |
May 08, 2013 | 26.25 | 26.47 | 26.25 | 26.44 | 0 | +0.07(+0.27%) |
May 07, 2013 | 26.37 | 26.49 | 26.31 | 26.37 | 0 | -0.02(-0.08%) |
May 06, 2013 | 26.47 | 26.54 | 26.28 | 26.39 | 0 | -0.18(-0.70%) |
May 03, 2013 | 26.32 | 26.64 | 26.24 | 26.57 | 0 | +0.33(+1.27%) |
May 02, 2013 | 25.96 | 26.26 | 25.86 | 26.24 | 0 | +0.43(+1.65%) |