Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 28.64 | 28.70 | 28.27 | 28.70 | 3,235 | +0.06(+0.21%) |
Jul 30, 2013 | 28.34 | 28.77 | 28.15 | 28.64 | 1,627 | -0.06(-0.21%) |
Jul 29, 2013 | 28.77 | 28.89 | 28.09 | 28.70 | 2,508 | +0.12(+0.43%) |
Jul 26, 2013 | 29.07 | 29.14 | 28.27 | 28.58 | 8,271 | -0.49(-1.69%) |
Jul 25, 2013 | 28.34 | 29.20 | 28.21 | 29.07 | 10,990 | +0.55(+1.94%) |
Jul 24, 2013 | 28.15 | 28.58 | 27.66 | 28.52 | 8,517 | +0.25(+0.87%) |
Jul 23, 2013 | 28.27 | 28.58 | 27.72 | 28.27 | 6,178 | +0.18(+0.66%) |
Jul 22, 2013 | 28.89 | 29.13 | 27.84 | 28.09 | 8,188 | -0.31(-1.08%) |
Jul 19, 2013 | 27.91 | 28.52 | 27.66 | 28.40 | 6,227 | +0.61(+2.21%) |
Jul 18, 2013 | 26.80 | 28.15 | 26.74 | 27.78 | 9,887 | +1.11(+4.15%) |
Jul 17, 2013 | 26.49 | 27.04 | 26.43 | 26.68 | 5,427 | +0.43(+1.64%) |
Jul 16, 2013 | 24.40 | 26.68 | 24.34 | 26.25 | 69,438 | +1.84(+7.56%) |
Jul 15, 2013 | 24.40 | 24.59 | 24.28 | 24.40 | 14,746 | +0.00(+0.00%) |
Jul 12, 2013 | 24.65 | 24.65 | 24.40 | 24.40 | 5,940 | +0.06(+0.25%) |
Jul 11, 2013 | 24.59 | 24.59 | 24.16 | 24.34 | 14,640 | -0.12(-0.50%) |
Jul 10, 2013 | 24.46 | 24.59 | 24.46 | 24.46 | 2,331 | -0.06(-0.25%) |
Jul 09, 2013 | 24.59 | 24.59 | 24.34 | 24.53 | 35,348 | +0.00(+0.00%) |
Jul 08, 2013 | 24.59 | 24.59 | 24.37 | 24.53 | 5,613 | -0.06(-0.25%) |
Jul 05, 2013 | 24.59 | 24.59 | 24.38 | 24.59 | 3,723 | +0.08(+0.31%) |
Jul 03, 2013 | 24.28 | 24.59 | 24.16 | 24.51 | 5,635 | -0.08(-0.31%) |
Jul 02, 2013 | 24.59 | 24.77 | 24.28 | 24.59 | 19,600 | +0.00(+0.00%) |
Jul 01, 2013 | 24.89 | 24.89 | 23.05 | 24.59 | 26,497 | +0.12(+0.50%) |
Jun 28, 2013 | 24.22 | 25.02 | 24.03 | 24.46 | 35,388 | -0.18(-0.75%) |
Jun 26, 2013 | 25.14 | 25.39 | 24.65 | 24.65 | 1,724 | -0.12(-0.50%) |
Jun 25, 2013 | 24.03 | 24.83 | 23.97 | 24.77 | 1,984 | +0.80(+3.33%) |
Jun 24, 2013 | 24.77 | 25.05 | 23.91 | 23.97 | 7,905 | -1.11(-4.41%) |
Jun 21, 2013 | 24.46 | 25.08 | 24.22 | 25.08 | 13,397 | +0.68(+2.77%) |
Jun 20, 2013 | 24.65 | 25.02 | 24.34 | 24.40 | 30,067 | -0.49(-1.98%) |
Jun 19, 2013 | 25.02 | 25.57 | 24.59 | 24.89 | 11,622 | -0.31(-1.22%) |
Jun 18, 2013 | 25.57 | 25.82 | 24.89 | 25.20 | 15,140 | -0.61(-2.38%) |
Jun 17, 2013 | 26.06 | 26.74 | 25.57 | 25.82 | 12,091 | -0.31(-1.18%) |
Jun 14, 2013 | 26.55 | 26.80 | 26.12 | 26.12 | 3,739 | -0.43(-1.62%) |
Jun 13, 2013 | 25.82 | 26.68 | 25.63 | 26.55 | 5,932 | +0.68(+2.61%) |
Jun 12, 2013 | 26.43 | 26.49 | 25.82 | 25.88 | 7,351 | -0.74(-2.77%) |
Jun 11, 2013 | 26.80 | 27.05 | 26.62 | 26.62 | 3,536 | -0.43(-1.59%) |
Jun 10, 2013 | 27.41 | 27.41 | 26.49 | 27.05 | 8,469 | -0.55(-2.00%) |
Jun 07, 2013 | 27.23 | 27.72 | 27.23 | 27.60 | 902 | +0.06(+0.22%) |
Jun 06, 2013 | 27.11 | 27.72 | 27.05 | 27.54 | 4,921 | +0.31(+1.13%) |
Jun 05, 2013 | 27.60 | 27.78 | 27.11 | 27.23 | 5,552 | -0.18(-0.67%) |
Jun 04, 2013 | 27.72 | 27.88 | 27.41 | 27.41 | 2,333 | -0.31(-1.11%) |
Jun 03, 2013 | 27.05 | 27.78 | 26.98 | 27.72 | 9,853 | +0.12(+0.45%) |
May 31, 2013 | 27.66 | 27.78 | 27.41 | 27.60 | 3,138 | +0.12(+0.45%) |
May 30, 2013 | 27.78 | 27.84 | 27.23 | 27.48 | 6,210 | -0.18(-0.67%) |
May 29, 2013 | 27.66 | 28.15 | 27.29 | 27.66 | 7,614 | +0.06(+0.22%) |
May 28, 2013 | 27.66 | 27.78 | 27.05 | 27.60 | 6,660 | -0.06(-0.22%) |
May 24, 2013 | 26.80 | 27.84 | 26.74 | 27.66 | 6,708 | +1.04(+3.93%) |
May 23, 2013 | 27.35 | 27.35 | 25.82 | 26.62 | 23,217 | -0.74(-2.70%) |
May 22, 2013 | 28.15 | 28.46 | 27.35 | 27.35 | 12,914 | -0.80(-2.84%) |
May 21, 2013 | 28.15 | 29.01 | 27.72 | 28.15 | 25,469 | +0.43(+1.55%) |
May 20, 2013 | 27.41 | 28.03 | 27.41 | 27.72 | 3,182 | -0.06(-0.22%) |
May 17, 2013 | 28.31 | 28.34 | 27.48 | 27.78 | 5,521 | -0.37(-1.31%) |
May 16, 2013 | 27.05 | 28.40 | 27.05 | 28.15 | 6,958 | +0.92(+3.39%) |
May 15, 2013 | 26.98 | 27.66 | 26.98 | 27.23 | 1,647 | -0.43(-1.56%) |
May 13, 2013 | 28.09 | 28.43 | 27.66 | 27.66 | 4,480 | -0.74(-2.60%) |
May 10, 2013 | 28.89 | 28.89 | 27.85 | 28.40 | 4,312 | -0.37(-1.28%) |
May 09, 2013 | 28.09 | 29.32 | 27.96 | 28.77 | 10,869 | +1.04(+3.77%) |
May 08, 2013 | 28.09 | 28.27 | 27.72 | 27.72 | 4,692 | -0.18(-0.66%) |
May 07, 2013 | 27.17 | 28.27 | 27.17 | 27.91 | 5,644 | +0.55(+2.02%) |
May 06, 2013 | 27.58 | 28.38 | 27.35 | 27.35 | 5,559 | -0.18(-0.67%) |
May 03, 2013 | 27.17 | 27.72 | 27.17 | 27.54 | 7,486 | +0.37(+1.36%) |
May 02, 2013 | 27.05 | 27.17 | 26.55 | 27.17 | 2,178 | +0.12(+0.45%) |