Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 28.32 | 28.54 | 28.31 | 28.39 | 20,945 | -0.12(-0.43%) |
Jul 30, 2013 | 28.29 | 28.57 | 28.29 | 28.51 | 17,286 | +0.39(+1.38%) |
Jul 29, 2013 | 28.31 | 28.31 | 28.04 | 28.12 | 6,686 | -0.09(-0.34%) |
Jul 26, 2013 | 28.34 | 28.35 | 28.14 | 28.22 | 34,346 | -0.32(-1.13%) |
Jul 25, 2013 | 28.49 | 28.59 | 28.43 | 28.54 | 19,193 | +0.24(+0.84%) |
Jul 24, 2013 | 28.66 | 28.66 | 28.27 | 28.30 | 20,905 | -0.34(-1.19%) |
Jul 23, 2013 | 28.70 | 28.73 | 28.59 | 28.64 | 68,662 | -0.02(-0.07%) |
Jul 22, 2013 | 28.59 | 28.68 | 28.49 | 28.66 | 19,354 | +0.01(+0.03%) |
Jul 19, 2013 | 28.61 | 28.71 | 28.59 | 28.65 | 15,837 | +0.01(+0.03%) |
Jul 18, 2013 | 28.59 | 28.80 | 28.59 | 28.64 | 14,107 | +0.09(+0.33%) |
Jul 17, 2013 | 28.41 | 28.61 | 28.41 | 28.55 | 10,962 | +0.25(+0.87%) |
Jul 16, 2013 | 28.50 | 28.50 | 28.20 | 28.30 | 20,786 | -0.15(-0.53%) |
Jul 15, 2013 | 28.35 | 28.50 | 28.35 | 28.45 | 15,063 | +0.09(+0.30%) |
Jul 12, 2013 | 28.10 | 28.37 | 28.10 | 28.37 | 10,061 | +0.28(+1.01%) |
Jul 11, 2013 | 27.77 | 28.08 | 27.77 | 28.08 | 44,463 | +0.62(+2.24%) |
Jul 10, 2013 | 27.40 | 27.52 | 27.37 | 27.47 | 108,735 | +0.11(+0.42%) |
Jul 09, 2013 | 27.36 | 27.46 | 27.33 | 27.35 | 19,356 | +0.06(+0.21%) |
Jul 08, 2013 | 27.46 | 27.49 | 27.29 | 27.30 | 38,484 | -0.06(-0.21%) |
Jul 05, 2013 | 27.24 | 27.35 | 27.17 | 27.35 | 15,816 | +0.27(+0.98%) |
Jul 03, 2013 | 26.96 | 27.16 | 26.88 | 27.09 | 9,378 | +0.10(+0.39%) |
Jul 02, 2013 | 27.26 | 27.33 | 26.95 | 26.99 | 9,570 | -0.28(-1.04%) |
Jul 01, 2013 | 27.10 | 27.46 | 27.10 | 27.27 | 19,625 | +0.08(+0.28%) |
Jun 28, 2013 | 27.37 | 27.41 | 27.11 | 27.19 | 130,338 | -0.71(-2.54%) |
Jun 27, 2013 | 27.63 | 27.94 | 27.63 | 27.90 | 12,461 | +0.38(+1.38%) |
Jun 26, 2013 | 27.61 | 27.61 | 27.44 | 27.53 | 39,309 | +0.10(+0.36%) |
Jun 25, 2013 | 27.32 | 27.43 | 27.15 | 27.43 | 16,143 | +0.32(+1.19%) |
Jun 24, 2013 | 27.24 | 27.24 | 26.92 | 27.10 | 27,246 | -0.39(-1.42%) |
Jun 21, 2013 | 27.67 | 27.67 | 27.26 | 27.49 | 26,474 | -0.09(-0.34%) |
Jun 20, 2013 | 27.75 | 27.93 | 27.52 | 27.59 | 40,257 | -0.41(-1.45%) |
Jun 19, 2013 | 28.29 | 28.30 | 27.98 | 27.99 | 9,804 | -0.28(-1.00%) |
Jun 18, 2013 | 28.01 | 28.38 | 28.01 | 28.28 | 68,705 | +0.26(+0.94%) |
Jun 17, 2013 | 28.08 | 28.16 | 27.84 | 28.01 | 20,161 | +0.09(+0.34%) |
Jun 14, 2013 | 28.30 | 28.30 | 27.87 | 27.92 | 15,558 | -0.23(-0.81%) |
Jun 13, 2013 | 27.54 | 28.18 | 27.54 | 28.14 | 31,166 | +0.60(+2.20%) |
Jun 12, 2013 | 27.93 | 27.93 | 27.46 | 27.54 | 12,663 | -0.21(-0.75%) |
Jun 11, 2013 | 27.84 | 28.08 | 27.72 | 27.75 | 30,384 | -0.31(-1.11%) |
Jun 10, 2013 | 28.06 | 28.17 | 27.98 | 28.06 | 67,650 | +0.07(+0.24%) |
Jun 07, 2013 | 27.82 | 28.02 | 27.76 | 27.99 | 8,903 | +0.22(+0.78%) |
Jun 06, 2013 | 27.44 | 27.78 | 27.44 | 27.78 | 18,360 | +0.54(+1.98%) |
Jun 05, 2013 | 27.19 | 27.35 | 27.05 | 27.24 | 20,025 | -0.05(-0.17%) |
Jun 04, 2013 | 27.46 | 27.61 | 27.15 | 27.28 | 17,446 | -0.20(-0.72%) |
Jun 03, 2013 | 27.61 | 27.65 | 27.14 | 27.48 | 28,892 | -0.18(-0.65%) |
May 31, 2013 | 27.87 | 28.06 | 27.66 | 27.66 | 15,931 | -0.25(-0.88%) |
May 30, 2013 | 27.65 | 28.02 | 27.65 | 27.91 | 14,879 | +0.24(+0.85%) |
May 29, 2013 | 27.39 | 27.71 | 27.34 | 27.67 | 19,578 | +0.19(+0.69%) |
May 28, 2013 | 27.44 | 27.63 | 27.37 | 27.48 | 11,188 | +0.33(+1.22%) |
May 24, 2013 | 27.00 | 27.16 | 26.99 | 27.15 | 9,173 | +0.06(+0.21%) |
May 23, 2013 | 26.94 | 27.21 | 26.86 | 27.10 | 24,801 | -0.12(-0.45%) |
May 22, 2013 | 27.74 | 27.85 | 27.09 | 27.22 | 59,609 | -0.51(-1.84%) |
May 21, 2013 | 27.89 | 27.91 | 27.68 | 27.73 | 9,254 | -0.12(-0.44%) |
May 20, 2013 | 27.81 | 27.95 | 27.73 | 27.85 | 79,505 | -0.09(-0.34%) |
May 17, 2013 | 27.60 | 27.95 | 27.60 | 27.95 | 81,870 | +0.09(+0.34%) |
May 16, 2013 | 27.55 | 28.02 | 27.55 | 27.85 | 1,087,080 | +0.71(+2.61%) |
May 15, 2013 | 27.08 | 27.18 | 27.05 | 27.14 | 61,134 | +0.12(+0.45%) |
May 13, 2013 | 27.06 | 27.14 | 27.02 | 27.02 | 23,368 | -0.05(-0.17%) |
May 10, 2013 | 26.89 | 27.07 | 26.89 | 27.07 | 40,408 | +0.22(+0.81%) |
May 09, 2013 | 26.79 | 26.97 | 26.69 | 26.85 | 31,625 | +0.11(+0.42%) |
May 08, 2013 | 26.56 | 26.74 | 26.51 | 26.74 | 39,288 | +0.26(+1.00%) |
May 07, 2013 | 26.68 | 26.68 | 26.45 | 26.47 | 27,699 | -0.35(-1.30%) |
May 06, 2013 | 26.55 | 26.87 | 26.55 | 26.82 | 38,532 | +0.32(+1.21%) |
May 03, 2013 | 26.41 | 26.63 | 26.15 | 26.50 | 46,208 | +0.35(+1.34%) |
May 02, 2013 | 26.00 | 26.21 | 25.92 | 26.15 | 30,938 | +0.22(+0.84%) |