Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 33.10 | 33.83 | 32.68 | 33.50 | 0 | +0.43(+1.30%) |
Jul 30, 2013 | 33.63 | 33.63 | 32.77 | 33.07 | 0 | -0.22(-0.67%) |
Jul 29, 2013 | 33.41 | 33.56 | 33.23 | 33.30 | 0 | -0.58(-1.70%) |
Jul 26, 2013 | 33.93 | 34.22 | 33.69 | 33.87 | 0 | -0.41(-1.19%) |
Jul 25, 2013 | 33.71 | 34.32 | 33.45 | 34.28 | 0 | +0.60(+1.78%) |
Jul 24, 2013 | 34.40 | 34.40 | 33.21 | 33.68 | 0 | -0.54(-1.58%) |
Jul 23, 2013 | 34.40 | 34.46 | 33.90 | 34.22 | 0 | +0.04(+0.12%) |
Jul 22, 2013 | 34.35 | 35.18 | 33.84 | 34.18 | 0 | -0.42(-1.21%) |
Jul 19, 2013 | 33.47 | 34.72 | 33.47 | 34.59 | 0 | +0.95(+2.81%) |
Jul 18, 2013 | 33.39 | 33.77 | 33.07 | 33.65 | 0 | +0.15(+0.45%) |
Jul 17, 2013 | 32.78 | 33.50 | 32.62 | 33.50 | 54,478 | +0.77(+2.35%) |
Jul 16, 2013 | 32.67 | 33.03 | 31.96 | 32.73 | 0 | +0.18(+0.54%) |
Jul 15, 2013 | 32.22 | 32.76 | 32.15 | 32.55 | 0 | +0.44(+1.38%) |
Jul 12, 2013 | 31.43 | 32.39 | 31.16 | 32.11 | 0 | +0.65(+2.06%) |
Jul 11, 2013 | 30.21 | 31.52 | 30.08 | 31.46 | 0 | +1.43(+4.77%) |
Jul 10, 2013 | 30.63 | 30.66 | 29.83 | 30.02 | 0 | -0.53(-1.75%) |
Jul 09, 2013 | 30.82 | 30.94 | 30.44 | 30.56 | 0 | -0.14(-0.45%) |
Jul 08, 2013 | 30.34 | 31.29 | 29.98 | 30.70 | 0 | +0.23(+0.76%) |
Jul 05, 2013 | 29.62 | 30.75 | 28.65 | 30.47 | 0 | +1.37(+4.69%) |
Jul 03, 2013 | 28.58 | 29.36 | 28.58 | 29.10 | 0 | +0.04(+0.15%) |
Jul 02, 2013 | 28.83 | 29.42 | 28.27 | 29.06 | 0 | +0.16(+0.57%) |
Jul 01, 2013 | 28.05 | 29.38 | 28.05 | 28.90 | 0 | +0.92(+3.30%) |
Jun 28, 2013 | 28.03 | 28.23 | 27.55 | 27.97 | 88,030 | -0.18(-0.65%) |
Jun 27, 2013 | 27.85 | 28.47 | 27.54 | 28.16 | 0 | +0.33(+1.18%) |
Jun 26, 2013 | 27.82 | 28.02 | 27.76 | 27.83 | 0 | -0.13(-0.48%) |
Jun 25, 2013 | 27.92 | 28.14 | 27.60 | 27.96 | 0 | +0.03(+0.11%) |
Jun 24, 2013 | 27.16 | 28.32 | 27.00 | 27.93 | 0 | +0.48(+1.75%) |
Jun 21, 2013 | 27.23 | 27.53 | 26.72 | 27.45 | 87,930 | +0.33(+1.23%) |
Jun 20, 2013 | 27.71 | 28.03 | 26.98 | 27.12 | 0 | -0.98(-3.50%) |
Jun 19, 2013 | 28.46 | 28.71 | 28.10 | 28.10 | 0 | -0.44(-1.55%) |
Jun 18, 2013 | 27.92 | 28.61 | 27.74 | 28.54 | 0 | +0.75(+2.68%) |
Jun 17, 2013 | 27.59 | 28.05 | 27.56 | 27.80 | 0 | +0.42(+1.55%) |
Jun 14, 2013 | 27.99 | 27.99 | 27.19 | 27.37 | 0 | -0.63(-2.25%) |
Jun 13, 2013 | 27.54 | 28.07 | 27.40 | 28.00 | 68,543 | +0.38(+1.38%) |
Jun 12, 2013 | 28.02 | 28.11 | 27.58 | 27.62 | 26,568 | -0.30(-1.06%) |
Jun 11, 2013 | 27.54 | 28.03 | 27.28 | 27.92 | 30,070 | +0.14(+0.50%) |
Jun 10, 2013 | 27.97 | 27.97 | 27.42 | 27.78 | 0 | -0.04(-0.15%) |
Jun 07, 2013 | 27.85 | 28.10 | 27.42 | 27.82 | 0 | +0.19(+0.70%) |
Jun 06, 2013 | 26.93 | 27.63 | 26.80 | 27.63 | 15,096 | +0.62(+2.31%) |
Jun 05, 2013 | 27.29 | 27.42 | 26.79 | 27.00 | 0 | -0.38(-1.40%) |
Jun 04, 2013 | 28.25 | 28.25 | 26.95 | 27.39 | 0 | -0.92(-3.26%) |
Jun 03, 2013 | 27.13 | 28.55 | 27.13 | 28.31 | 88,747 | +1.07(+3.94%) |
May 31, 2013 | 27.17 | 27.76 | 27.00 | 27.23 | 29,946 | -0.04(-0.13%) |
May 30, 2013 | 27.61 | 27.61 | 26.84 | 27.27 | 40,856 | +0.11(+0.42%) |
May 29, 2013 | 27.38 | 27.49 | 27.00 | 27.16 | 8,443 | -0.44(-1.60%) |
May 28, 2013 | 27.57 | 27.72 | 27.29 | 27.60 | 31,724 | +0.28(+1.02%) |
May 24, 2013 | 26.93 | 27.43 | 26.70 | 27.32 | 0 | +0.34(+1.28%) |
May 23, 2013 | 27.12 | 27.21 | 25.34 | 26.97 | 0 | -0.27(-0.98%) |
May 22, 2013 | 27.03 | 27.65 | 27.03 | 27.24 | 0 | +0.13(+0.47%) |
May 21, 2013 | 27.23 | 27.63 | 26.71 | 27.11 | 0 | -0.04(-0.13%) |
May 20, 2013 | 26.95 | 27.26 | 26.85 | 27.15 | 0 | +0.08(+0.31%) |
May 17, 2013 | 26.54 | 27.17 | 26.51 | 27.06 | 0 | +0.55(+2.07%) |
May 16, 2013 | 26.07 | 26.53 | 25.97 | 26.51 | 37,214 | +0.37(+1.43%) |
May 15, 2013 | 26.00 | 26.16 | 25.75 | 26.14 | 0 | +0.24(+0.93%) |
May 13, 2013 | 25.88 | 25.90 | 25.40 | 25.90 | 0 | -0.01(-0.05%) |
May 10, 2013 | 25.70 | 25.93 | 25.65 | 25.91 | 0 | +0.16(+0.63%) |
May 09, 2013 | 25.99 | 26.12 | 25.69 | 25.75 | 0 | -0.35(-1.34%) |
May 08, 2013 | 25.44 | 26.10 | 25.15 | 26.10 | 0 | +0.52(+2.03%) |
May 07, 2013 | 25.23 | 25.58 | 24.90 | 25.58 | 0 | +0.30(+1.20%) |
May 06, 2013 | 25.17 | 25.38 | 24.88 | 25.28 | 0 | +0.10(+0.38%) |
May 03, 2013 | 24.72 | 25.23 | 24.72 | 25.18 | 0 | +0.76(+3.09%) |
May 02, 2013 | 24.18 | 24.60 | 24.18 | 24.42 | 0 | +0.41(+1.71%) |