Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 30.53 | 30.89 | 30.53 | 30.72 | 121,589 | +0.41(+1.34%) |
Jul 30, 2013 | 30.39 | 30.49 | 30.19 | 30.31 | 94,254 | +0.05(+0.16%) |
Jul 29, 2013 | 30.42 | 30.58 | 30.17 | 30.27 | 81,855 | -0.16(-0.53%) |
Jul 26, 2013 | 29.98 | 30.44 | 29.85 | 30.43 | 72,905 | +0.41(+1.36%) |
Jul 25, 2013 | 29.70 | 30.03 | 29.45 | 30.02 | 81,456 | +0.26(+0.88%) |
Jul 24, 2013 | 29.99 | 30.04 | 29.68 | 29.76 | 927,455 | -0.17(-0.58%) |
Jul 23, 2013 | 30.23 | 30.23 | 29.87 | 29.93 | 85,924 | -0.19(-0.62%) |
Jul 22, 2013 | 29.97 | 30.18 | 29.94 | 30.12 | 70,318 | +0.16(+0.54%) |
Jul 19, 2013 | 29.81 | 30.02 | 29.79 | 29.96 | 55,815 | +0.11(+0.36%) |
Jul 18, 2013 | 29.87 | 29.94 | 29.83 | 29.85 | 140,395 | +0.08(+0.27%) |
Jul 17, 2013 | 29.82 | 29.89 | 29.65 | 29.77 | 883,197 | -0.04(-0.14%) |
Jul 16, 2013 | 30.19 | 30.19 | 29.75 | 29.81 | 117,111 | -0.29(-0.96%) |
Jul 15, 2013 | 30.04 | 30.16 | 29.83 | 30.10 | 135,156 | +0.06(+0.19%) |
Jul 12, 2013 | 29.96 | 30.04 | 29.77 | 30.04 | 152,153 | +0.15(+0.49%) |
Jul 11, 2013 | 29.66 | 29.92 | 29.66 | 29.89 | 181,919 | +0.39(+1.31%) |
Jul 10, 2013 | 29.44 | 29.52 | 29.35 | 29.51 | 82,977 | +0.15(+0.51%) |
Jul 09, 2013 | 29.44 | 29.42 | 29.33 | 29.36 | 177,467 | +0.12(+0.43%) |
Jul 08, 2013 | 29.20 | 29.25 | 29.13 | 29.23 | 208,225 | +0.25(+0.85%) |
Jul 05, 2013 | 28.81 | 28.99 | 28.71 | 28.99 | 48,596 | +0.45(+1.58%) |
Jul 03, 2013 | 28.67 | 28.67 | 28.34 | 28.54 | 55,547 | -0.10(-0.36%) |
Jul 02, 2013 | 28.65 | 28.83 | 28.50 | 28.64 | 93,123 | +0.00(+0.01%) |
Jul 01, 2013 | 28.69 | 28.92 | 28.57 | 28.64 | 250,310 | +0.22(+0.78%) |
Jun 28, 2013 | 28.46 | 28.65 | 28.32 | 28.42 | 81,064 | +0.26(+0.93%) |
Jun 26, 2013 | 28.02 | 28.35 | 28.02 | 28.15 | 304,521 | +0.28(+1.00%) |
Jun 25, 2013 | 27.88 | 27.97 | 27.71 | 27.88 | 74,106 | +0.13(+0.48%) |
Jun 24, 2013 | 27.98 | 27.98 | 27.50 | 27.74 | 380,383 | -0.60(-2.12%) |
Jun 21, 2013 | 28.35 | 28.42 | 27.86 | 28.34 | 98,441 | +0.19(+0.67%) |
Jun 20, 2013 | 28.84 | 28.84 | 28.00 | 28.15 | 910,714 | -0.80(-2.75%) |
Jun 19, 2013 | 29.11 | 29.30 | 28.92 | 28.95 | 130,945 | -0.08(-0.29%) |
Jun 18, 2013 | 29.09 | 29.11 | 28.88 | 29.03 | 176,168 | +0.10(+0.36%) |
Jun 17, 2013 | 29.23 | 29.23 | 28.79 | 28.93 | 221,037 | -0.00(-0.01%) |
Jun 14, 2013 | 28.91 | 29.08 | 28.82 | 28.93 | 509,766 | -0.02(-0.07%) |
Jun 13, 2013 | 28.44 | 28.98 | 28.31 | 28.95 | 434,570 | +0.46(+1.61%) |
Jun 12, 2013 | 28.90 | 29.05 | 28.46 | 28.50 | 171,702 | -0.19(-0.67%) |
Jun 11, 2013 | 28.73 | 28.92 | 28.48 | 28.69 | 129,109 | +0.19(+0.68%) |
Jun 10, 2013 | 28.42 | 28.52 | 28.23 | 28.50 | 145,677 | +0.27(+0.94%) |
Jun 07, 2013 | 28.07 | 28.29 | 27.98 | 28.23 | 90,948 | +0.37(+1.34%) |
Jun 06, 2013 | 27.46 | 27.86 | 27.40 | 27.86 | 55,841 | +0.39(+1.43%) |
Jun 05, 2013 | 27.69 | 27.91 | 27.37 | 27.46 | 344,616 | -0.29(-1.04%) |
Jun 04, 2013 | 28.20 | 28.27 | 27.59 | 27.75 | 257,514 | -0.41(-1.47%) |
Jun 03, 2013 | 28.00 | 28.17 | 27.74 | 28.17 | 414,361 | +0.34(+1.21%) |
May 31, 2013 | 28.29 | 28.34 | 27.83 | 27.83 | 50,071 | -0.46(-1.62%) |
May 30, 2013 | 28.01 | 28.37 | 28.01 | 28.29 | 83,291 | +0.29(+1.05%) |
May 29, 2013 | 28.22 | 28.25 | 27.79 | 27.99 | 69,593 | -0.34(-1.19%) |
May 28, 2013 | 28.37 | 28.62 | 28.23 | 28.33 | 82,348 | +0.24(+0.86%) |
May 24, 2013 | 28.13 | 28.15 | 27.87 | 28.09 | 215,679 | -0.06(-0.22%) |
May 23, 2013 | 27.79 | 28.20 | 27.64 | 28.15 | 62,257 | +0.21(+0.76%) |
May 22, 2013 | 28.04 | 28.41 | 27.79 | 27.94 | 50,676 | -0.01(-0.03%) |
May 21, 2013 | 27.84 | 28.03 | 27.47 | 27.95 | 68,889 | +0.20(+0.72%) |
May 20, 2013 | 27.85 | 28.07 | 27.71 | 27.75 | 66,822 | -0.02(-0.06%) |
May 17, 2013 | 27.70 | 27.79 | 27.54 | 27.76 | 73,472 | +0.11(+0.41%) |
May 16, 2013 | 27.81 | 27.86 | 27.58 | 27.65 | 48,288 | -0.24(-0.85%) |
May 15, 2013 | 27.90 | 28.04 | 27.81 | 27.89 | 129,892 | +0.43(+1.58%) |
May 13, 2013 | 27.12 | 27.48 | 27.04 | 27.45 | 78,818 | +0.31(+1.16%) |
May 10, 2013 | 26.39 | 27.27 | 26.39 | 27.14 | 66,225 | +0.69(+2.61%) |
May 09, 2013 | 26.30 | 26.56 | 26.28 | 26.45 | 771,039 | +0.10(+0.40%) |
May 08, 2013 | 26.28 | 26.46 | 26.20 | 26.34 | 37,692 | -0.07(-0.27%) |
May 07, 2013 | 26.33 | 26.42 | 26.23 | 26.42 | 14,608 | +0.01(+0.05%) |
May 06, 2013 | 26.45 | 26.51 | 26.35 | 26.40 | 47,011 | -0.03(-0.11%) |
May 03, 2013 | 26.52 | 26.61 | 26.43 | 26.43 | 46,462 | +0.12(+0.46%) |
May 02, 2013 | 26.20 | 26.32 | 26.05 | 26.31 | 79,614 | +0.37(+1.41%) |