Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 27.82 | 28.33 | 27.52 | 27.57 | 0 | -0.19(-0.68%) |
Jul 30, 2013 | 28.29 | 28.36 | 27.34 | 27.76 | 0 | -0.51(-1.80%) |
Jul 29, 2013 | 28.43 | 28.80 | 27.99 | 28.27 | 0 | -0.26(-0.91%) |
Jul 26, 2013 | 28.06 | 28.57 | 27.75 | 28.53 | 0 | +0.36(+1.28%) |
Jul 25, 2013 | 28.07 | 28.27 | 27.59 | 28.17 | 0 | +0.13(+0.46%) |
Jul 24, 2013 | 28.80 | 28.91 | 27.87 | 28.04 | 0 | -0.67(-2.33%) |
Jul 23, 2013 | 29.25 | 29.34 | 28.68 | 28.71 | 0 | -0.41(-1.41%) |
Jul 22, 2013 | 29.04 | 29.27 | 28.87 | 29.12 | 0 | +0.14(+0.48%) |
Jul 19, 2013 | 29.30 | 29.59 | 28.30 | 28.98 | 0 | -0.61(-2.06%) |
Jul 18, 2013 | 29.79 | 29.90 | 29.41 | 29.59 | 0 | -0.17(-0.57%) |
Jul 17, 2013 | 30.45 | 30.80 | 29.63 | 29.76 | 144,945 | -0.49(-1.62%) |
Jul 16, 2013 | 31.05 | 31.11 | 30.15 | 30.25 | 152,713 | -0.78(-2.51%) |
Jul 15, 2013 | 30.27 | 31.08 | 30.25 | 31.03 | 0 | +0.75(+2.48%) |
Jul 12, 2013 | 30.74 | 30.81 | 29.83 | 30.28 | 0 | -0.40(-1.30%) |
Jul 11, 2013 | 31.06 | 31.31 | 30.50 | 30.68 | 0 | -0.38(-1.22%) |
Jul 10, 2013 | 30.49 | 31.10 | 30.18 | 31.06 | 0 | +0.50(+1.64%) |
Jul 09, 2013 | 30.02 | 30.79 | 29.84 | 30.56 | 0 | +0.72(+2.41%) |
Jul 08, 2013 | 29.48 | 30.12 | 29.48 | 29.84 | 255,282 | +0.53(+1.81%) |
Jul 05, 2013 | 28.87 | 29.46 | 27.95 | 29.31 | 0 | +0.81(+2.84%) |
Jul 03, 2013 | 28.44 | 28.78 | 28.00 | 28.50 | 0 | -0.15(-0.52%) |
Jul 02, 2013 | 28.56 | 29.36 | 28.42 | 28.65 | 0 | +0.04(+0.14%) |
Jul 01, 2013 | 28.91 | 29.30 | 28.42 | 28.61 | 0 | -0.14(-0.49%) |
Jun 28, 2013 | 29.13 | 29.13 | 28.59 | 28.75 | 614,890 | +0.80(+2.86%) |
Jun 27, 2013 | 28.14 | 28.57 | 27.66 | 27.95 | 0 | +0.01(+0.04%) |
Jun 26, 2013 | 27.41 | 28.46 | 27.32 | 27.94 | 0 | +0.81(+2.99%) |
Jun 25, 2013 | 26.89 | 27.41 | 26.67 | 27.13 | 0 | +0.43(+1.61%) |
Jun 24, 2013 | 27.16 | 27.25 | 26.68 | 26.70 | 0 | -0.80(-2.91%) |
Jun 21, 2013 | 27.61 | 27.85 | 26.82 | 27.50 | 707,289 | +0.05(+0.18%) |
Jun 20, 2013 | 28.45 | 28.45 | 27.42 | 27.45 | 0 | -1.35(-4.69%) |
Jun 19, 2013 | 28.91 | 29.00 | 28.74 | 28.80 | 0 | -0.20(-0.69%) |
Jun 18, 2013 | 29.08 | 29.23 | 28.81 | 29.00 | 0 | -0.10(-0.34%) |
Jun 17, 2013 | 29.83 | 29.83 | 29.01 | 29.10 | 0 | -0.60(-2.02%) |
Jun 14, 2013 | 30.23 | 30.23 | 29.51 | 29.70 | 0 | -0.60(-1.98%) |
Jun 13, 2013 | 29.96 | 30.33 | 29.47 | 30.30 | 130,071 | +0.49(+1.64%) |
Jun 12, 2013 | 30.61 | 30.65 | 29.59 | 29.81 | 191,475 | -0.70(-2.29%) |
Jun 11, 2013 | 30.59 | 30.88 | 30.35 | 30.51 | 167,234 | -0.48(-1.55%) |
Jun 10, 2013 | 31.39 | 31.54 | 30.89 | 30.99 | 0 | -0.35(-1.12%) |
Jun 07, 2013 | 30.70 | 31.45 | 30.45 | 31.34 | 0 | +0.63(+2.05%) |
Jun 06, 2013 | 30.95 | 31.00 | 30.09 | 30.71 | 341,567 | -0.29(-0.94%) |
Jun 05, 2013 | 30.88 | 31.58 | 30.88 | 31.00 | 0 | -0.04(-0.13%) |
Jun 04, 2013 | 31.45 | 31.77 | 30.61 | 31.04 | 0 | -0.44(-1.40%) |
Jun 03, 2013 | 31.91 | 32.03 | 30.77 | 31.48 | 240,904 | -0.34(-1.07%) |
May 31, 2013 | 31.54 | 32.27 | 31.54 | 31.82 | 183,735 | +0.19(+0.60%) |
May 30, 2013 | 31.46 | 31.79 | 31.35 | 31.63 | 197,955 | +0.23(+0.73%) |
May 29, 2013 | 31.31 | 31.62 | 31.13 | 31.40 | 108,119 | -0.22(-0.70%) |
May 28, 2013 | 32.07 | 32.10 | 31.26 | 31.62 | 477,777 | -0.13(-0.41%) |
May 24, 2013 | 30.99 | 32.17 | 30.39 | 31.75 | 0 | -0.25(-0.78%) |
May 23, 2013 | 32.25 | 32.93 | 31.76 | 32.00 | 0 | -0.19(-0.59%) |
May 22, 2013 | 33.09 | 33.50 | 32.00 | 32.19 | 0 | -0.96(-2.90%) |
May 21, 2013 | 32.84 | 33.47 | 32.65 | 33.15 | 0 | +0.24(+0.73%) |
May 20, 2013 | 32.54 | 33.10 | 32.52 | 32.91 | 0 | +0.43(+1.32%) |
May 17, 2013 | 31.84 | 33.11 | 31.82 | 32.48 | 0 | +0.61(+1.91%) |
May 16, 2013 | 32.41 | 32.88 | 31.57 | 31.87 | 274,686 | -0.53(-1.64%) |
May 15, 2013 | 32.14 | 32.77 | 31.87 | 32.40 | 0 | +0.59(+1.85%) |
May 13, 2013 | 32.06 | 32.44 | 31.63 | 31.81 | 0 | -0.49(-1.52%) |
May 10, 2013 | 31.51 | 32.40 | 31.47 | 32.30 | 0 | +0.95(+3.03%) |
May 09, 2013 | 30.46 | 31.75 | 29.93 | 31.35 | 0 | +0.94(+3.09%) |
May 08, 2013 | 30.21 | 30.43 | 29.74 | 30.41 | 0 | +0.15(+0.50%) |
May 07, 2013 | 29.79 | 30.26 | 29.50 | 30.26 | 0 | +0.54(+1.82%) |
May 06, 2013 | 30.00 | 30.10 | 29.07 | 29.72 | 0 | -0.27(-0.90%) |
May 03, 2013 | 29.17 | 30.32 | 28.83 | 29.99 | 0 | +1.16(+4.02%) |
May 02, 2013 | 28.64 | 28.92 | 28.43 | 28.83 | 0 | +0.24(+0.84%) |