Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 27.59 | 27.76 | 27.33 | 27.64 | 0 | +0.19(+0.70%) |
Jul 30, 2013 | 27.66 | 27.80 | 27.43 | 27.45 | 746,980 | -0.11(-0.41%) |
Jul 29, 2013 | 27.52 | 27.70 | 27.40 | 27.56 | 0 | -0.14(-0.51%) |
Jul 26, 2013 | 27.72 | 27.74 | 27.54 | 27.70 | 0 | -0.06(-0.22%) |
Jul 25, 2013 | 27.70 | 27.86 | 27.59 | 27.76 | 0 | +0.04(+0.13%) |
Jul 24, 2013 | 27.98 | 27.98 | 27.63 | 27.73 | 0 | -0.12(-0.44%) |
Jul 23, 2013 | 27.76 | 27.98 | 27.66 | 27.85 | 0 | +0.16(+0.57%) |
Jul 22, 2013 | 27.47 | 27.70 | 27.50 | 27.69 | 0 | +0.19(+0.70%) |
Jul 19, 2013 | 26.88 | 27.59 | 26.66 | 27.50 | 3,839,149 | +0.61(+2.28%) |
Jul 18, 2013 | 26.67 | 26.89 | 25.97 | 26.89 | 0 | +0.21(+0.79%) |
Jul 17, 2013 | 26.70 | 26.70 | 26.51 | 26.68 | 455,495 | +0.17(+0.63%) |
Jul 16, 2013 | 26.59 | 26.79 | 26.48 | 26.51 | 0 | -0.20(-0.75%) |
Jul 15, 2013 | 26.56 | 26.75 | 26.42 | 26.71 | 0 | +0.24(+0.89%) |
Jul 12, 2013 | 26.24 | 26.49 | 26.14 | 26.48 | 0 | +0.18(+0.70%) |
Jul 11, 2013 | 26.25 | 26.43 | 26.11 | 26.29 | 566,762 | +0.33(+1.28%) |
Jul 10, 2013 | 25.90 | 26.09 | 25.69 | 25.96 | 0 | -0.02(-0.07%) |
Jul 09, 2013 | 25.87 | 26.00 | 25.71 | 25.98 | 0 | +0.31(+1.23%) |
Jul 08, 2013 | 25.36 | 25.79 | 25.29 | 25.66 | 0 | +0.39(+1.56%) |
Jul 05, 2013 | 24.89 | 25.28 | 24.83 | 25.27 | 0 | +0.64(+2.59%) |
Jul 03, 2013 | 24.44 | 24.82 | 24.38 | 24.63 | 0 | +0.13(+0.54%) |
Jul 02, 2013 | 24.74 | 24.99 | 24.34 | 24.50 | 0 | -0.25(-1.02%) |
Jul 01, 2013 | 24.86 | 25.17 | 24.69 | 24.75 | 0 | -0.11(-0.42%) |
Jun 28, 2013 | 24.87 | 25.15 | 24.73 | 24.86 | 1,271,902 | -0.05(-0.21%) |
Jun 27, 2013 | 24.92 | 25.12 | 24.76 | 24.91 | 0 | +0.19(+0.78%) |
Jun 26, 2013 | 24.69 | 24.89 | 24.41 | 24.72 | 0 | +0.32(+1.33%) |
Jun 25, 2013 | 24.25 | 24.49 | 24.08 | 24.40 | 0 | +0.45(+1.90%) |
Jun 24, 2013 | 23.97 | 24.19 | 23.85 | 23.94 | 0 | -0.45(-1.86%) |
Jun 21, 2013 | 24.54 | 24.64 | 24.19 | 24.40 | 1,143,120 | -0.02(-0.07%) |
Jun 20, 2013 | 24.96 | 25.01 | 24.39 | 24.41 | 0 | -0.89(-3.52%) |
Jun 19, 2013 | 25.80 | 25.82 | 25.29 | 25.31 | 0 | -0.53(-2.06%) |
Jun 18, 2013 | 25.86 | 26.07 | 25.80 | 25.84 | 0 | -0.06(-0.24%) |
Jun 17, 2013 | 25.12 | 26.28 | 25.07 | 25.90 | 0 | +0.80(+3.17%) |
Jun 14, 2013 | 25.54 | 25.69 | 25.10 | 25.10 | 0 | -0.42(-1.64%) |
Jun 13, 2013 | 25.22 | 25.60 | 24.96 | 25.52 | 746,398 | +0.41(+1.64%) |
Jun 12, 2013 | 25.74 | 25.76 | 25.06 | 25.11 | 819,573 | -0.42(-1.63%) |
Jun 11, 2013 | 25.78 | 25.91 | 25.51 | 25.53 | 952,254 | -0.50(-1.90%) |
Jun 10, 2013 | 26.14 | 26.35 | 25.91 | 26.02 | 0 | -0.14(-0.53%) |
Jun 07, 2013 | 26.03 | 26.25 | 25.82 | 26.16 | 0 | +0.31(+1.21%) |
Jun 06, 2013 | 25.69 | 25.91 | 25.39 | 25.85 | 0 | +0.19(+0.74%) |
Jun 05, 2013 | 26.22 | 26.29 | 25.65 | 25.66 | 0 | -0.59(-2.25%) |
Jun 04, 2013 | 26.48 | 26.73 | 26.25 | 26.25 | 0 | -0.28(-1.05%) |
Jun 03, 2013 | 26.73 | 26.82 | 26.34 | 26.53 | 913,128 | -0.05(-0.20%) |
May 31, 2013 | 26.88 | 27.17 | 26.57 | 26.58 | 1,292,511 | -0.40(-1.48%) |
May 30, 2013 | 27.02 | 27.17 | 26.63 | 26.98 | 0 | +0.11(+0.42%) |
May 29, 2013 | 26.91 | 27.09 | 26.64 | 26.87 | 666,053 | -0.18(-0.67%) |
May 28, 2013 | 26.62 | 27.15 | 26.22 | 27.05 | 1,091,086 | +0.67(+2.53%) |
May 24, 2013 | 26.33 | 26.44 | 26.13 | 26.38 | 0 | -0.08(-0.30%) |
May 23, 2013 | 25.98 | 26.51 | 25.81 | 26.46 | 0 | +0.23(+0.89%) |
May 22, 2013 | 26.50 | 26.74 | 26.16 | 26.22 | 0 | -0.28(-1.05%) |
May 21, 2013 | 26.38 | 26.62 | 26.26 | 26.50 | 0 | +0.04(+0.16%) |
May 20, 2013 | 26.51 | 26.55 | 26.41 | 26.46 | 0 | -0.05(-0.20%) |
May 17, 2013 | 26.33 | 26.55 | 26.16 | 26.51 | 0 | +0.36(+1.39%) |
May 16, 2013 | 26.02 | 26.39 | 25.79 | 26.15 | 931,938 | +0.09(+0.33%) |
May 15, 2013 | 25.53 | 26.08 | 25.44 | 26.06 | 0 | +1.09(+4.38%) |
May 13, 2013 | 25.05 | 25.10 | 24.90 | 24.97 | 0 | -0.11(-0.45%) |
May 10, 2013 | 24.99 | 25.11 | 24.77 | 25.08 | 0 | +0.10(+0.42%) |
May 09, 2013 | 25.17 | 25.29 | 24.88 | 24.97 | 0 | -0.21(-0.83%) |
May 08, 2013 | 25.00 | 25.18 | 24.88 | 25.18 | 0 | +0.17(+0.66%) |
May 07, 2013 | 24.92 | 25.08 | 24.82 | 25.02 | 0 | +0.17(+0.70%) |
May 06, 2013 | 24.86 | 25.07 | 24.76 | 24.84 | 0 | -0.04(-0.17%) |
May 03, 2013 | 24.91 | 24.98 | 24.66 | 24.89 | 0 | +0.23(+0.92%) |
May 02, 2013 | 24.47 | 24.84 | 24.38 | 24.66 | 0 | +0.30(+1.21%) |