Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 29.31 | 30.31 | 29.18 | 30.06 | 0 | +1.00(+3.43%) |
Jul 30, 2013 | 29.08 | 29.51 | 28.98 | 29.06 | 0 | +0.14(+0.49%) |
Jul 29, 2013 | 28.89 | 29.12 | 28.37 | 28.92 | 0 | -0.40(-1.36%) |
Jul 26, 2013 | 29.05 | 29.34 | 28.29 | 29.32 | 0 | +0.06(+0.19%) |
Jul 25, 2013 | 29.44 | 29.55 | 29.07 | 29.26 | 0 | -0.18(-0.61%) |
Jul 24, 2013 | 30.34 | 30.51 | 29.26 | 29.44 | 0 | -0.78(-2.58%) |
Jul 23, 2013 | 30.30 | 30.89 | 30.04 | 30.22 | 0 | +0.15(+0.51%) |
Jul 22, 2013 | 30.56 | 30.61 | 29.98 | 30.07 | 0 | -0.54(-1.77%) |
Jul 19, 2013 | 30.67 | 30.89 | 30.46 | 30.61 | 0 | -0.24(-0.77%) |
Jul 18, 2013 | 30.57 | 31.18 | 30.51 | 30.85 | 843,091 | +0.31(+1.03%) |
Jul 17, 2013 | 29.91 | 30.86 | 29.72 | 30.54 | 1,918,625 | +0.88(+2.98%) |
Jul 16, 2013 | 30.52 | 30.61 | 28.86 | 29.65 | 0 | -0.96(-3.13%) |
Jul 15, 2013 | 31.36 | 31.44 | 30.50 | 30.61 | 0 | -0.51(-1.65%) |
Jul 12, 2013 | 30.73 | 31.20 | 30.53 | 31.13 | 0 | +0.19(+0.61%) |
Jul 11, 2013 | 31.39 | 31.64 | 30.58 | 30.94 | 0 | +0.25(+0.80%) |
Jul 10, 2013 | 29.99 | 30.72 | 29.77 | 30.69 | 1,353,392 | +0.58(+1.93%) |
Jul 09, 2013 | 30.58 | 30.68 | 30.08 | 30.11 | 0 | -0.22(-0.72%) |
Jul 08, 2013 | 30.83 | 31.06 | 30.22 | 30.33 | 0 | -0.16(-0.53%) |
Jul 05, 2013 | 29.13 | 30.60 | 28.98 | 30.49 | 0 | +1.76(+6.12%) |
Jul 03, 2013 | 28.60 | 29.05 | 28.46 | 28.73 | 0 | +0.03(+0.10%) |
Jul 02, 2013 | 29.04 | 29.38 | 28.40 | 28.70 | 0 | -0.29(-0.98%) |
Jul 01, 2013 | 27.65 | 29.03 | 27.48 | 28.99 | 0 | +1.67(+6.12%) |
Jun 28, 2013 | 27.95 | 28.03 | 27.30 | 27.32 | 11,177,086 | -0.71(-2.54%) |
Jun 27, 2013 | 28.03 | 28.36 | 27.84 | 28.03 | 0 | +0.27(+0.96%) |
Jun 26, 2013 | 27.51 | 28.44 | 27.44 | 27.76 | 0 | +0.59(+2.17%) |
Jun 25, 2013 | 26.80 | 27.66 | 26.71 | 27.17 | 0 | +0.67(+2.55%) |
Jun 24, 2013 | 26.11 | 26.75 | 25.61 | 26.50 | 0 | -0.19(-0.71%) |
Jun 21, 2013 | 28.32 | 28.52 | 26.31 | 26.69 | 4,815,430 | -1.48(-5.26%) |
Jun 20, 2013 | 29.09 | 29.35 | 27.90 | 28.17 | 0 | -1.43(-4.82%) |
Jun 19, 2013 | 29.43 | 30.13 | 29.32 | 29.60 | 0 | +0.19(+0.65%) |
Jun 18, 2013 | 29.04 | 29.66 | 28.95 | 29.41 | 0 | +0.39(+1.34%) |
Jun 17, 2013 | 29.36 | 29.41 | 28.61 | 29.02 | 0 | -0.07(-0.23%) |
Jun 14, 2013 | 30.19 | 30.73 | 28.94 | 29.08 | 0 | -1.04(-3.44%) |
Jun 13, 2013 | 29.74 | 30.17 | 29.39 | 30.12 | 2,011,730 | +0.13(+0.44%) |
Jun 12, 2013 | 31.71 | 31.83 | 29.66 | 29.99 | 2,064,120 | -1.41(-4.48%) |
Jun 11, 2013 | 31.43 | 31.75 | 30.87 | 31.39 | 1,422,507 | -0.63(-1.96%) |
Jun 10, 2013 | 32.17 | 32.44 | 31.78 | 32.02 | 0 | +0.11(+0.36%) |
Jun 07, 2013 | 30.66 | 32.13 | 30.50 | 31.90 | 0 | +1.51(+4.97%) |
Jun 06, 2013 | 30.36 | 30.43 | 29.32 | 30.39 | 1,609,569 | +0.08(+0.25%) |
Jun 05, 2013 | 31.19 | 31.41 | 29.84 | 30.32 | 0 | -1.06(-3.39%) |
Jun 04, 2013 | 31.69 | 32.50 | 30.98 | 31.38 | 0 | -0.13(-0.42%) |
Jun 03, 2013 | 31.64 | 31.89 | 30.68 | 31.52 | 2,331,021 | +0.01(+0.03%) |
May 31, 2013 | 31.14 | 32.02 | 31.05 | 31.51 | 1,185,073 | +0.12(+0.39%) |
May 30, 2013 | 31.39 | 31.75 | 31.16 | 31.38 | 940,021 | +0.06(+0.18%) |
May 29, 2013 | 31.66 | 31.83 | 30.89 | 31.32 | 1,339,043 | -0.84(-2.60%) |
May 28, 2013 | 31.01 | 32.37 | 30.76 | 32.16 | 2,791,889 | +2.03(+6.75%) |
May 24, 2013 | 30.07 | 30.19 | 29.53 | 30.13 | 0 | -0.15(-0.50%) |
May 23, 2013 | 29.65 | 30.42 | 29.57 | 30.28 | 0 | -0.24(-0.78%) |
May 22, 2013 | 30.22 | 31.48 | 30.20 | 30.52 | 0 | +0.29(+0.97%) |
May 21, 2013 | 30.35 | 30.56 | 30.00 | 30.22 | 0 | -0.13(-0.44%) |
May 20, 2013 | 30.45 | 31.00 | 30.19 | 30.36 | 0 | -0.08(-0.25%) |
May 17, 2013 | 29.77 | 30.45 | 29.68 | 30.43 | 0 | +0.76(+2.56%) |
May 16, 2013 | 29.74 | 30.21 | 29.60 | 29.67 | 1,272,683 | -0.13(-0.45%) |
May 15, 2013 | 29.45 | 30.04 | 29.45 | 29.80 | 0 | +0.76(+2.62%) |
May 13, 2013 | 29.31 | 29.31 | 28.36 | 29.04 | 0 | -0.34(-1.16%) |
May 10, 2013 | 28.83 | 29.49 | 28.68 | 29.39 | 0 | +0.70(+2.45%) |
May 09, 2013 | 29.24 | 29.44 | 28.43 | 28.68 | 0 | -0.70(-2.39%) |
May 08, 2013 | 29.33 | 29.44 | 28.97 | 29.39 | 0 | +0.02(+0.06%) |
May 07, 2013 | 28.86 | 29.59 | 28.61 | 29.37 | 0 | +0.69(+2.42%) |
May 06, 2013 | 28.22 | 28.84 | 28.03 | 28.67 | 0 | +0.47(+1.68%) |
May 03, 2013 | 27.84 | 28.32 | 27.34 | 28.20 | 0 | +0.86(+3.13%) |
May 02, 2013 | 25.70 | 27.72 | 25.37 | 27.34 | 0 | +0.32(+1.20%) |