Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 28.91 | 29.52 | 28.88 | 29.49 | 766,184 | +0.89(+3.10%) |
Jul 30, 2013 | 29.40 | 29.40 | 28.35 | 28.61 | 652,990 | -0.62(-2.13%) |
Jul 29, 2013 | 29.57 | 29.68 | 29.16 | 29.23 | 405,856 | -0.40(-1.36%) |
Jul 26, 2013 | 29.28 | 29.71 | 29.16 | 29.63 | 417,960 | +0.24(+0.81%) |
Jul 25, 2013 | 28.96 | 29.39 | 28.88 | 29.39 | 339,088 | +0.40(+1.39%) |
Jul 24, 2013 | 29.34 | 29.47 | 28.93 | 28.99 | 511,643 | -0.25(-0.84%) |
Jul 23, 2013 | 29.13 | 29.55 | 29.13 | 29.24 | 245,282 | -0.15(-0.50%) |
Jul 22, 2013 | 29.46 | 29.59 | 29.28 | 29.38 | 302,730 | -0.11(-0.36%) |
Jul 19, 2013 | 29.46 | 29.66 | 29.27 | 29.49 | 385,702 | +0.04(+0.14%) |
Jul 18, 2013 | 29.33 | 29.66 | 29.31 | 29.45 | 488,910 | +0.30(+1.01%) |
Jul 17, 2013 | 29.10 | 29.25 | 28.99 | 29.16 | 259,868 | +0.18(+0.62%) |
Jul 16, 2013 | 28.44 | 29.07 | 28.43 | 28.97 | 677,249 | +0.53(+1.87%) |
Jul 15, 2013 | 28.43 | 28.57 | 28.24 | 28.44 | 269,419 | +0.08(+0.29%) |
Jul 12, 2013 | 28.23 | 28.49 | 28.23 | 28.36 | 329,744 | +0.11(+0.38%) |
Jul 11, 2013 | 28.18 | 28.28 | 27.91 | 28.25 | 627,843 | +0.39(+1.41%) |
Jul 10, 2013 | 27.78 | 27.88 | 27.57 | 27.86 | 600,684 | +0.09(+0.32%) |
Jul 09, 2013 | 27.88 | 27.90 | 27.65 | 27.77 | 651,076 | -0.06(-0.21%) |
Jul 08, 2013 | 27.82 | 27.92 | 27.59 | 27.83 | 605,223 | +0.15(+0.53%) |
Jul 05, 2013 | 27.81 | 27.77 | 27.33 | 27.68 | 480,111 | +0.20(+0.75%) |
Jul 03, 2013 | 27.56 | 27.61 | 27.42 | 27.47 | 324,748 | -0.27(-0.98%) |
Jul 02, 2013 | 28.06 | 28.11 | 27.65 | 27.74 | 461,612 | -0.32(-1.14%) |
Jul 01, 2013 | 27.95 | 28.20 | 27.76 | 28.06 | 761,827 | +0.32(+1.15%) |
Jun 28, 2013 | 27.85 | 28.06 | 27.71 | 27.74 | 2,059,938 | -0.16(-0.56%) |
Jun 27, 2013 | 28.11 | 28.14 | 27.79 | 27.90 | 429,569 | -0.03(-0.12%) |
Jun 26, 2013 | 28.09 | 28.14 | 27.83 | 27.93 | 300,299 | +0.10(+0.35%) |
Jun 25, 2013 | 27.72 | 27.88 | 27.35 | 27.83 | 372,291 | +0.34(+1.25%) |
Jun 24, 2013 | 28.19 | 28.19 | 27.45 | 27.49 | 387,623 | -0.16(-0.56%) |
Jun 21, 2013 | 27.68 | 28.02 | 27.54 | 27.65 | 790,581 | +0.08(+0.30%) |
Jun 20, 2013 | 27.74 | 27.88 | 27.42 | 27.56 | 535,320 | -0.52(-1.84%) |
Jun 19, 2013 | 28.65 | 28.65 | 28.08 | 28.08 | 209,417 | -0.52(-1.83%) |
Jun 18, 2013 | 28.38 | 28.61 | 28.20 | 28.61 | 319,330 | +0.28(+0.98%) |
Jun 17, 2013 | 28.52 | 28.62 | 28.17 | 28.33 | 319,623 | +0.05(+0.17%) |
Jun 14, 2013 | 28.24 | 28.40 | 28.02 | 28.28 | 348,636 | +0.00(+0.00%) |
Jun 13, 2013 | 27.74 | 28.37 | 27.58 | 28.28 | 333,524 | +0.49(+1.77%) |
Jun 12, 2013 | 27.75 | 28.04 | 27.72 | 27.79 | 261,278 | -0.07(-0.26%) |
Jun 11, 2013 | 27.67 | 28.00 | 27.57 | 27.86 | 338,434 | -0.24(-0.87%) |
Jun 10, 2013 | 27.89 | 28.17 | 27.77 | 28.10 | 501,631 | +0.32(+1.14%) |
Jun 07, 2013 | 27.50 | 27.83 | 27.04 | 27.79 | 465,998 | +0.38(+1.40%) |
Jun 06, 2013 | 27.40 | 27.57 | 27.17 | 27.40 | 396,807 | +0.02(+0.06%) |
Jun 05, 2013 | 27.46 | 27.69 | 27.35 | 27.39 | 447,352 | -0.15(-0.53%) |
Jun 04, 2013 | 27.86 | 28.16 | 27.43 | 27.53 | 576,419 | -0.31(-1.11%) |
Jun 03, 2013 | 27.89 | 28.02 | 27.61 | 27.84 | 727,394 | +0.01(+0.03%) |
May 31, 2013 | 28.33 | 28.49 | 27.83 | 27.83 | 753,026 | -0.64(-2.23%) |
May 30, 2013 | 28.52 | 28.61 | 28.40 | 28.47 | 271,306 | +0.00(+0.00%) |
May 29, 2013 | 28.67 | 28.73 | 28.19 | 28.47 | 339,341 | -0.38(-1.33%) |
May 28, 2013 | 28.49 | 28.89 | 28.49 | 28.85 | 565,198 | +0.55(+1.93%) |
May 24, 2013 | 28.14 | 28.42 | 27.98 | 28.31 | 322,762 | +0.01(+0.03%) |
May 23, 2013 | 27.90 | 28.41 | 27.88 | 28.30 | 475,007 | +0.30(+1.08%) |
May 22, 2013 | 28.30 | 28.66 | 27.96 | 28.00 | 452,958 | -0.29(-1.04%) |
May 21, 2013 | 28.07 | 28.35 | 27.97 | 28.29 | 295,741 | +0.23(+0.81%) |
May 20, 2013 | 27.73 | 28.26 | 27.67 | 28.06 | 268,236 | +0.24(+0.88%) |
May 17, 2013 | 27.85 | 27.93 | 27.75 | 27.82 | 321,401 | +0.15(+0.53%) |
May 16, 2013 | 27.66 | 27.93 | 27.53 | 27.67 | 222,983 | -0.11(-0.38%) |
May 15, 2013 | 27.64 | 27.87 | 27.53 | 27.78 | 189,439 | +0.29(+1.07%) |
May 13, 2013 | 27.40 | 27.63 | 27.33 | 27.48 | 280,267 | +0.06(+0.21%) |
May 10, 2013 | 27.19 | 27.50 | 27.11 | 27.43 | 246,184 | +0.31(+1.14%) |
May 09, 2013 | 27.29 | 27.38 | 27.03 | 27.12 | 347,320 | -0.17(-0.63%) |
May 08, 2013 | 26.85 | 27.38 | 26.80 | 27.29 | 401,581 | +0.47(+1.76%) |
May 07, 2013 | 26.55 | 26.87 | 26.55 | 26.82 | 271,446 | +0.25(+0.95%) |
May 06, 2013 | 26.63 | 26.80 | 26.38 | 26.56 | 259,971 | -0.11(-0.43%) |
May 03, 2013 | 26.59 | 26.81 | 26.37 | 26.68 | 452,549 | +0.31(+1.17%) |
May 02, 2013 | 25.92 | 26.42 | 25.91 | 26.37 | 309,210 | +0.56(+2.18%) |