Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 28.38 | 28.46 | 27.58 | 27.96 | 0 | -0.36(-1.26%) |
Jul 30, 2013 | 28.53 | 28.87 | 28.22 | 28.32 | 0 | -0.03(-0.10%) |
Jul 29, 2013 | 29.36 | 29.72 | 25.90 | 28.35 | 0 | -1.29(-4.37%) |
Jul 26, 2013 | 29.79 | 29.93 | 29.50 | 29.64 | 0 | -0.29(-0.97%) |
Jul 25, 2013 | 28.96 | 29.93 | 28.96 | 29.93 | 0 | +0.97(+3.33%) |
Jul 24, 2013 | 29.12 | 29.23 | 28.91 | 28.96 | 0 | -0.02(-0.07%) |
Jul 23, 2013 | 29.04 | 29.08 | 28.85 | 28.98 | 0 | +0.01(+0.03%) |
Jul 22, 2013 | 28.96 | 28.97 | 28.59 | 28.97 | 0 | +0.02(+0.07%) |
Jul 19, 2013 | 28.93 | 29.67 | 28.88 | 28.95 | 0 | -0.03(-0.10%) |
Jul 18, 2013 | 28.97 | 29.43 | 28.93 | 28.98 | 0 | -0.06(-0.20%) |
Jul 17, 2013 | 29.23 | 29.48 | 28.93 | 29.04 | 333,673 | +0.10(+0.33%) |
Jul 16, 2013 | 28.00 | 29.29 | 27.82 | 28.95 | 0 | +1.08(+3.88%) |
Jul 15, 2013 | 27.68 | 28.00 | 27.55 | 27.86 | 0 | +0.33(+1.19%) |
Jul 12, 2013 | 26.85 | 27.80 | 26.85 | 27.54 | 0 | +0.64(+2.37%) |
Jul 11, 2013 | 27.04 | 27.44 | 26.70 | 26.90 | 0 | +0.20(+0.76%) |
Jul 10, 2013 | 26.21 | 26.82 | 26.19 | 26.70 | 0 | +0.46(+1.77%) |
Jul 09, 2013 | 26.86 | 26.86 | 25.95 | 26.23 | 0 | -0.42(-1.56%) |
Jul 08, 2013 | 27.10 | 27.45 | 26.57 | 26.65 | 0 | -0.30(-1.11%) |
Jul 05, 2013 | 27.13 | 27.53 | 26.60 | 26.95 | 0 | -0.18(-0.68%) |
Jul 03, 2013 | 27.16 | 27.55 | 27.08 | 27.13 | 0 | +0.00(+0.00%) |
Jul 02, 2013 | 27.88 | 28.06 | 26.77 | 27.13 | 0 | -0.71(-2.53%) |
Jul 01, 2013 | 27.28 | 27.99 | 27.20 | 27.83 | 0 | +0.69(+2.53%) |
Jun 28, 2013 | 27.22 | 27.90 | 26.99 | 27.15 | 857,561 | -0.23(-0.85%) |
Jun 27, 2013 | 26.64 | 27.38 | 26.56 | 27.38 | 0 | +0.99(+3.73%) |
Jun 26, 2013 | 26.42 | 26.64 | 25.38 | 26.40 | 0 | +0.24(+0.92%) |
Jun 25, 2013 | 25.55 | 26.30 | 25.42 | 26.15 | 0 | +1.02(+4.07%) |
Jun 24, 2013 | 25.47 | 26.23 | 24.82 | 25.13 | 0 | -0.76(-2.95%) |
Jun 21, 2013 | 26.09 | 26.56 | 25.50 | 25.89 | 825,457 | +0.02(+0.07%) |
Jun 20, 2013 | 26.57 | 26.84 | 25.87 | 25.87 | 0 | -1.19(-4.39%) |
Jun 19, 2013 | 27.98 | 28.18 | 27.02 | 27.06 | 0 | -0.82(-2.94%) |
Jun 18, 2013 | 26.47 | 27.94 | 26.37 | 27.88 | 0 | +1.64(+6.26%) |
Jun 17, 2013 | 27.22 | 27.58 | 26.05 | 26.24 | 0 | -0.65(-2.41%) |
Jun 14, 2013 | 26.76 | 27.08 | 26.63 | 26.89 | 0 | +0.12(+0.43%) |
Jun 13, 2013 | 26.03 | 26.85 | 25.88 | 26.77 | 450,292 | +0.61(+2.33%) |
Jun 12, 2013 | 27.18 | 27.28 | 25.88 | 26.16 | 599,409 | -0.75(-2.80%) |
Jun 11, 2013 | 26.98 | 27.39 | 26.62 | 26.92 | 430,727 | -0.60(-2.18%) |
Jun 10, 2013 | 27.04 | 27.82 | 26.78 | 27.52 | 0 | +0.58(+2.17%) |
Jun 07, 2013 | 27.28 | 27.35 | 26.70 | 26.93 | 0 | -0.31(-1.15%) |
Jun 06, 2013 | 26.67 | 27.25 | 26.60 | 27.25 | 650,716 | +0.61(+2.28%) |
Jun 05, 2013 | 27.54 | 27.54 | 26.59 | 26.64 | 0 | -0.98(-3.53%) |
Jun 04, 2013 | 27.70 | 28.41 | 27.45 | 27.61 | 0 | -0.18(-0.66%) |
Jun 03, 2013 | 28.87 | 29.00 | 27.12 | 27.80 | 978,810 | -0.97(-3.37%) |
May 31, 2013 | 29.51 | 30.13 | 28.73 | 28.77 | 695,410 | -0.88(-2.98%) |
May 30, 2013 | 28.02 | 30.02 | 28.02 | 29.65 | 736,761 | +1.30(+4.60%) |
May 29, 2013 | 28.17 | 28.44 | 27.71 | 28.35 | 306,682 | -0.15(-0.54%) |
May 28, 2013 | 28.46 | 28.78 | 27.92 | 28.50 | 791,982 | +0.80(+2.89%) |
May 24, 2013 | 27.55 | 28.26 | 27.28 | 27.70 | 0 | -0.20(-0.73%) |
May 23, 2013 | 27.85 | 28.95 | 27.53 | 27.90 | 894,500 | -0.23(-0.82%) |
May 22, 2013 | 30.04 | 30.18 | 27.94 | 28.13 | 0 | -1.94(-6.45%) |
May 21, 2013 | 30.10 | 30.35 | 29.24 | 30.08 | 0 | +0.06(+0.19%) |
May 20, 2013 | 29.23 | 30.67 | 28.91 | 30.02 | 0 | +0.70(+2.37%) |
May 17, 2013 | 29.61 | 29.83 | 28.97 | 29.32 | 0 | -0.30(-1.01%) |
May 16, 2013 | 29.89 | 30.11 | 29.18 | 29.62 | 896,548 | -0.36(-1.19%) |
May 15, 2013 | 29.31 | 30.09 | 28.88 | 29.98 | 0 | +1.47(+5.15%) |
May 13, 2013 | 27.03 | 29.13 | 26.84 | 28.51 | 0 | +1.95(+7.35%) |
May 10, 2013 | 30.31 | 31.87 | 26.56 | 26.56 | 0 | -5.65(-17.54%) |
May 09, 2013 | 31.88 | 32.87 | 31.68 | 32.21 | 1,235,024 | +0.26(+0.82%) |
May 08, 2013 | 30.97 | 32.09 | 30.97 | 31.95 | 0 | +0.70(+2.23%) |
May 07, 2013 | 31.34 | 31.65 | 30.63 | 31.25 | 0 | -0.11(-0.34%) |
May 06, 2013 | 30.88 | 31.47 | 30.45 | 31.36 | 0 | +0.34(+1.09%) |
May 03, 2013 | 30.89 | 31.32 | 30.21 | 31.02 | 0 | +0.81(+2.69%) |
May 02, 2013 | 29.71 | 30.37 | 29.32 | 30.21 | 0 | +0.81(+2.76%) |