Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 28.67 | 28.97 | 28.59 | 28.62 | 265,647 | +0.04(+0.15%) |
Jul 30, 2013 | 27.73 | 28.71 | 27.73 | 28.58 | 634,377 | +0.93(+3.35%) |
Jul 29, 2013 | 28.01 | 28.01 | 27.43 | 27.65 | 197,957 | -0.47(-1.66%) |
Jul 26, 2013 | 26.77 | 28.88 | 26.57 | 28.12 | 486,077 | +1.25(+4.65%) |
Jul 25, 2013 | 26.79 | 27.02 | 26.37 | 26.87 | 297,934 | +0.04(+0.16%) |
Jul 24, 2013 | 27.54 | 27.62 | 26.77 | 26.82 | 151,645 | -0.73(-2.64%) |
Jul 23, 2013 | 27.64 | 27.79 | 27.46 | 27.55 | 133,206 | -0.08(-0.28%) |
Jul 22, 2013 | 28.22 | 28.30 | 27.58 | 27.63 | 202,506 | -0.67(-2.36%) |
Jul 19, 2013 | 27.56 | 28.32 | 27.50 | 28.30 | 134,501 | +0.77(+2.80%) |
Jul 18, 2013 | 27.39 | 27.76 | 27.17 | 27.53 | 130,211 | +0.18(+0.67%) |
Jul 17, 2013 | 27.48 | 27.52 | 27.03 | 27.34 | 141,035 | -0.03(-0.09%) |
Jul 16, 2013 | 27.34 | 27.52 | 27.14 | 27.37 | 134,545 | +0.04(+0.16%) |
Jul 15, 2013 | 27.33 | 27.41 | 27.15 | 27.33 | 98,561 | +0.06(+0.22%) |
Jul 12, 2013 | 27.09 | 27.48 | 27.04 | 27.27 | 185,439 | +0.08(+0.29%) |
Jul 11, 2013 | 26.46 | 27.23 | 26.46 | 27.19 | 200,688 | +1.11(+4.25%) |
Jul 10, 2013 | 26.31 | 26.42 | 26.03 | 26.08 | 149,134 | -0.29(-1.12%) |
Jul 09, 2013 | 25.74 | 26.40 | 25.64 | 26.37 | 176,846 | +0.74(+2.87%) |
Jul 08, 2013 | 25.80 | 25.87 | 25.57 | 25.64 | 188,378 | -0.05(-0.20%) |
Jul 05, 2013 | 25.97 | 25.99 | 25.26 | 25.69 | 169,809 | +0.06(+0.24%) |
Jul 03, 2013 | 25.43 | 25.70 | 25.37 | 25.63 | 66,088 | +0.09(+0.34%) |
Jul 02, 2013 | 25.91 | 26.08 | 25.47 | 25.54 | 208,657 | -0.41(-1.57%) |
Jul 01, 2013 | 25.52 | 26.04 | 25.52 | 25.95 | 222,256 | +0.56(+2.20%) |
Jun 28, 2013 | 25.03 | 25.55 | 24.81 | 25.39 | 313,556 | +0.29(+1.17%) |
Jun 27, 2013 | 24.52 | 25.14 | 24.33 | 25.10 | 146,357 | +0.75(+3.08%) |
Jun 26, 2013 | 24.49 | 24.80 | 24.25 | 24.35 | 128,822 | +0.00(+0.00%) |
Jun 25, 2013 | 24.35 | 24.61 | 24.29 | 24.35 | 178,606 | +0.29(+1.22%) |
Jun 24, 2013 | 24.33 | 24.46 | 23.87 | 24.05 | 201,293 | -0.62(-2.52%) |
Jun 21, 2013 | 24.31 | 24.82 | 24.19 | 24.67 | 518,700 | +0.56(+2.33%) |
Jun 20, 2013 | 24.36 | 24.36 | 23.72 | 24.11 | 212,798 | -0.56(-2.27%) |
Jun 19, 2013 | 25.49 | 25.56 | 24.64 | 24.67 | 116,822 | -0.80(-3.15%) |
Jun 18, 2013 | 25.03 | 25.54 | 24.83 | 25.48 | 122,261 | +0.54(+2.15%) |
Jun 17, 2013 | 24.87 | 25.10 | 24.70 | 24.94 | 151,765 | +0.35(+1.40%) |
Jun 14, 2013 | 24.62 | 24.79 | 24.44 | 24.60 | 155,199 | -0.05(-0.21%) |
Jun 13, 2013 | 24.21 | 24.80 | 24.19 | 24.65 | 317,660 | +0.44(+1.82%) |
Jun 12, 2013 | 24.45 | 24.54 | 24.07 | 24.21 | 180,017 | -0.14(-0.57%) |
Jun 11, 2013 | 24.59 | 24.61 | 24.24 | 24.35 | 149,258 | -0.46(-1.84%) |
Jun 10, 2013 | 24.87 | 24.95 | 24.55 | 24.80 | 120,764 | +0.00(+0.00%) |
Jun 07, 2013 | 25.13 | 25.19 | 24.58 | 24.80 | 132,972 | -0.15(-0.59%) |
Jun 06, 2013 | 24.77 | 25.10 | 24.61 | 24.95 | 166,291 | +0.22(+0.87%) |
Jun 05, 2013 | 24.96 | 25.32 | 24.71 | 24.73 | 159,636 | -0.30(-1.21%) |
Jun 04, 2013 | 25.33 | 25.64 | 24.92 | 25.04 | 154,238 | -0.32(-1.26%) |
Jun 03, 2013 | 25.30 | 25.57 | 24.98 | 25.36 | 278,656 | +0.09(+0.38%) |
May 31, 2013 | 25.20 | 25.64 | 25.18 | 25.26 | 135,397 | -0.08(-0.31%) |
May 30, 2013 | 25.24 | 25.45 | 24.87 | 25.34 | 96,987 | +0.17(+0.69%) |
May 29, 2013 | 25.35 | 25.36 | 24.75 | 25.17 | 126,868 | -0.28(-1.12%) |
May 28, 2013 | 25.44 | 25.90 | 25.20 | 25.45 | 132,854 | +0.35(+1.41%) |
May 24, 2013 | 24.97 | 25.11 | 24.69 | 25.10 | 67,440 | +0.05(+0.21%) |
May 23, 2013 | 24.74 | 25.23 | 24.68 | 25.05 | 123,518 | +0.02(+0.07%) |
May 22, 2013 | 25.63 | 25.96 | 24.90 | 25.03 | 201,686 | -0.48(-1.89%) |
May 21, 2013 | 24.96 | 25.62 | 24.83 | 25.51 | 189,656 | +0.59(+2.35%) |
May 20, 2013 | 24.81 | 25.03 | 24.71 | 24.92 | 165,796 | -0.02(-0.07%) |
May 17, 2013 | 25.11 | 25.17 | 24.78 | 24.94 | 311,405 | -0.08(-0.31%) |
May 16, 2013 | 25.09 | 25.22 | 24.84 | 25.02 | 91,948 | -0.22(-0.85%) |
May 15, 2013 | 25.24 | 25.30 | 25.03 | 25.24 | 171,472 | +0.42(+1.70%) |
May 13, 2013 | 24.80 | 24.86 | 24.66 | 24.81 | 153,225 | +0.00(+0.00%) |
May 10, 2013 | 24.81 | 24.94 | 24.71 | 24.81 | 120,066 | +0.04(+0.17%) |
May 09, 2013 | 24.87 | 24.98 | 24.69 | 24.77 | 155,574 | -0.10(-0.42%) |
May 08, 2013 | 24.83 | 25.00 | 24.75 | 24.87 | 244,481 | +0.05(+0.21%) |
May 07, 2013 | 24.80 | 25.03 | 24.68 | 24.82 | 167,322 | +0.09(+0.35%) |
May 06, 2013 | 24.65 | 24.79 | 24.38 | 24.73 | 156,512 | +0.16(+0.67%) |
May 03, 2013 | 24.51 | 24.88 | 24.29 | 24.57 | 344,483 | +0.28(+1.17%) |
May 02, 2013 | 24.23 | 24.32 | 24.12 | 24.29 | 287,807 | +0.14(+0.57%) |