Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 27.04 | 27.06 | 26.54 | 26.71 | 533,123 | -0.29(-1.07%) |
Jul 30, 2013 | 27.22 | 27.68 | 26.51 | 27.00 | 859,716 | -0.25(-0.91%) |
Jul 29, 2013 | 27.68 | 27.70 | 27.02 | 27.25 | 881,068 | -0.43(-1.54%) |
Jul 26, 2013 | 27.68 | 27.81 | 27.42 | 27.68 | 514,072 | +0.01(+0.03%) |
Jul 25, 2013 | 27.32 | 27.82 | 27.28 | 27.67 | 333,604 | +0.35(+1.28%) |
Jul 24, 2013 | 27.90 | 27.99 | 27.03 | 27.32 | 749,965 | -0.42(-1.51%) |
Jul 23, 2013 | 28.05 | 28.13 | 27.60 | 27.74 | 524,489 | -0.10(-0.37%) |
Jul 22, 2013 | 27.76 | 28.02 | 27.57 | 27.84 | 523,631 | +0.16(+0.59%) |
Jul 19, 2013 | 27.69 | 27.73 | 27.34 | 27.68 | 544,532 | +0.02(+0.06%) |
Jul 18, 2013 | 27.53 | 27.81 | 27.53 | 27.66 | 975,044 | +0.13(+0.46%) |
Jul 17, 2013 | 27.37 | 27.83 | 27.37 | 27.53 | 405,338 | +0.17(+0.62%) |
Jul 16, 2013 | 27.82 | 27.82 | 27.18 | 27.36 | 981,771 | -0.36(-1.29%) |
Jul 15, 2013 | 27.17 | 28.16 | 27.05 | 27.72 | 1,162,153 | +0.55(+2.04%) |
Jul 12, 2013 | 27.18 | 27.30 | 26.83 | 27.17 | 474,348 | -0.03(-0.13%) |
Jul 11, 2013 | 27.22 | 27.42 | 27.00 | 27.20 | 760,212 | +0.13(+0.47%) |
Jul 10, 2013 | 26.75 | 27.25 | 26.64 | 27.07 | 985,352 | +0.34(+1.28%) |
Jul 09, 2013 | 26.59 | 26.74 | 26.57 | 26.73 | 532,553 | +0.16(+0.61%) |
Jul 08, 2013 | 26.45 | 26.65 | 26.28 | 26.57 | 463,482 | +0.11(+0.42%) |
Jul 05, 2013 | 26.50 | 26.77 | 26.32 | 26.46 | 520,607 | +0.13(+0.49%) |
Jul 03, 2013 | 26.44 | 26.57 | 26.14 | 26.33 | 324,592 | -0.15(-0.58%) |
Jul 02, 2013 | 26.28 | 26.61 | 26.11 | 26.48 | 1,273,252 | +0.19(+0.71%) |
Jul 01, 2013 | 26.03 | 26.39 | 25.80 | 26.30 | 719,781 | +0.53(+2.05%) |
Jun 28, 2013 | 25.95 | 26.06 | 25.76 | 25.77 | 605,533 | -0.17(-0.66%) |
Jun 27, 2013 | 25.77 | 26.02 | 25.76 | 25.94 | 713,131 | +0.15(+0.60%) |
Jun 26, 2013 | 25.45 | 25.78 | 25.45 | 25.78 | 892,502 | +0.46(+1.82%) |
Jun 25, 2013 | 25.12 | 25.52 | 24.82 | 25.32 | 521,469 | +0.44(+1.75%) |
Jun 24, 2013 | 25.32 | 25.54 | 24.56 | 24.89 | 1,137,340 | -0.68(-2.67%) |
Jun 21, 2013 | 25.35 | 25.72 | 25.08 | 25.57 | 2,927,117 | +0.11(+0.44%) |
Jun 20, 2013 | 25.48 | 25.55 | 24.75 | 25.46 | 1,160,353 | -0.14(-0.53%) |
Jun 19, 2013 | 25.51 | 25.72 | 25.46 | 25.60 | 754,249 | +0.01(+0.03%) |
Jun 18, 2013 | 25.59 | 25.72 | 25.49 | 25.59 | 652,154 | -0.09(-0.37%) |
Jun 17, 2013 | 25.56 | 25.72 | 25.40 | 25.68 | 1,014,164 | +0.35(+1.38%) |
Jun 14, 2013 | 25.03 | 25.55 | 24.99 | 25.33 | 816,209 | +0.31(+1.23%) |
Jun 13, 2013 | 24.71 | 25.26 | 24.55 | 25.03 | 708,143 | +0.19(+0.76%) |
Jun 12, 2013 | 25.01 | 25.06 | 24.53 | 24.84 | 706,441 | -0.09(-0.34%) |
Jun 11, 2013 | 24.92 | 25.02 | 24.58 | 24.92 | 602,365 | -0.17(-0.68%) |
Jun 10, 2013 | 25.00 | 25.17 | 24.83 | 25.09 | 397,117 | +0.12(+0.48%) |
Jun 07, 2013 | 24.74 | 25.30 | 24.67 | 24.97 | 559,930 | +0.30(+1.21%) |
Jun 06, 2013 | 24.31 | 24.73 | 24.19 | 24.68 | 913,283 | +0.25(+1.01%) |
Jun 05, 2013 | 24.61 | 24.69 | 23.91 | 24.43 | 1,282,869 | -0.32(-1.31%) |
Jun 04, 2013 | 25.27 | 25.37 | 24.56 | 24.75 | 912,227 | -0.44(-1.76%) |
Jun 03, 2013 | 25.27 | 25.60 | 25.09 | 25.20 | 833,679 | -0.06(-0.24%) |
May 31, 2013 | 25.72 | 25.76 | 25.15 | 25.26 | 1,772,841 | -0.55(-2.15%) |
May 30, 2013 | 25.45 | 25.83 | 25.38 | 25.81 | 12,002,925 | -0.89(-3.32%) |
May 29, 2013 | 26.86 | 27.08 | 26.62 | 26.70 | 982,451 | -0.20(-0.73%) |
May 28, 2013 | 26.71 | 26.96 | 26.58 | 26.89 | 434,836 | +0.35(+1.32%) |
May 24, 2013 | 26.63 | 26.63 | 26.29 | 26.54 | 365,367 | -0.16(-0.61%) |
May 23, 2013 | 26.33 | 26.73 | 26.13 | 26.71 | 523,267 | +0.08(+0.29%) |
May 22, 2013 | 26.51 | 26.71 | 26.39 | 26.63 | 626,330 | +0.18(+0.68%) |
May 21, 2013 | 26.25 | 26.58 | 26.04 | 26.45 | 663,802 | +0.23(+0.88%) |
May 20, 2013 | 26.65 | 26.71 | 26.15 | 26.22 | 649,987 | -0.40(-1.51%) |
May 17, 2013 | 26.43 | 26.80 | 26.34 | 26.62 | 525,048 | +0.31(+1.17%) |
May 16, 2013 | 26.83 | 26.83 | 26.31 | 26.31 | 645,472 | -0.37(-1.38%) |
May 15, 2013 | 26.11 | 26.82 | 26.07 | 26.68 | 682,472 | +0.53(+2.02%) |
May 13, 2013 | 25.90 | 26.21 | 25.85 | 26.15 | 449,460 | +0.25(+0.96%) |
May 10, 2013 | 25.83 | 26.29 | 25.74 | 25.90 | 454,722 | +0.10(+0.40%) |
May 09, 2013 | 25.97 | 26.11 | 25.61 | 25.80 | 410,402 | -0.17(-0.66%) |
May 08, 2013 | 25.45 | 25.97 | 25.35 | 25.97 | 669,658 | +0.55(+2.18%) |
May 07, 2013 | 25.87 | 25.87 | 25.26 | 25.42 | 742,660 | -0.30(-1.19%) |
May 06, 2013 | 25.44 | 26.03 | 25.40 | 25.72 | 843,845 | +0.34(+1.35%) |
May 03, 2013 | 25.40 | 25.42 | 25.08 | 25.38 | 632,227 | +0.20(+0.80%) |
May 02, 2013 | 25.14 | 25.37 | 25.08 | 25.18 | 601,146 | +0.18(+0.70%) |