Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 30.40 | 30.61 | 30.13 | 30.23 | 95,885 | -0.13(-0.43%) |
Jul 30, 2013 | 30.35 | 30.42 | 29.78 | 30.36 | 66,602 | +0.15(+0.50%) |
Jul 29, 2013 | 30.38 | 30.48 | 29.80 | 30.21 | 60,322 | -0.17(-0.56%) |
Jul 26, 2013 | 29.68 | 30.41 | 29.44 | 30.38 | 117,512 | +0.54(+1.81%) |
Jul 25, 2013 | 29.74 | 30.04 | 29.70 | 29.84 | 50,909 | -0.03(-0.10%) |
Jul 24, 2013 | 29.84 | 30.15 | 29.55 | 29.87 | 86,479 | +0.08(+0.27%) |
Jul 23, 2013 | 29.57 | 29.93 | 29.48 | 29.79 | 75,268 | +0.35(+1.19%) |
Jul 22, 2013 | 30.11 | 30.20 | 29.28 | 29.44 | 72,916 | -0.53(-1.77%) |
Jul 19, 2013 | 29.80 | 30.00 | 29.71 | 29.97 | 87,121 | +0.14(+0.47%) |
Jul 18, 2013 | 29.44 | 29.98 | 29.34 | 29.83 | 54,249 | +0.47(+1.60%) |
Jul 17, 2013 | 29.68 | 29.76 | 29.00 | 29.36 | 91,304 | -0.37(-1.24%) |
Jul 16, 2013 | 30.05 | 30.05 | 29.41 | 29.73 | 78,903 | -0.22(-0.73%) |
Jul 15, 2013 | 29.81 | 30.24 | 29.68 | 29.95 | 74,721 | +0.17(+0.57%) |
Jul 12, 2013 | 29.64 | 30.22 | 29.57 | 29.78 | 124,036 | +0.04(+0.13%) |
Jul 11, 2013 | 30.50 | 30.50 | 29.66 | 29.74 | 87,929 | -0.43(-1.43%) |
Jul 10, 2013 | 29.57 | 30.19 | 29.50 | 30.17 | 136,249 | +0.63(+2.13%) |
Jul 09, 2013 | 28.57 | 29.55 | 28.36 | 29.54 | 130,857 | +1.18(+4.16%) |
Jul 08, 2013 | 29.00 | 29.09 | 28.27 | 28.36 | 122,582 | -0.64(-2.21%) |
Jul 05, 2013 | 28.70 | 29.00 | 28.52 | 29.00 | 75,745 | +0.68(+2.40%) |
Jul 03, 2013 | 28.30 | 28.47 | 28.24 | 28.32 | 17,653 | -0.09(-0.32%) |
Jul 02, 2013 | 28.29 | 28.47 | 28.05 | 28.41 | 139,972 | +0.13(+0.46%) |
Jul 01, 2013 | 27.90 | 28.69 | 27.90 | 28.28 | 152,185 | +0.44(+1.58%) |
Jun 28, 2013 | 27.99 | 28.47 | 27.81 | 27.84 | 396,657 | +0.33(+1.20%) |
Jun 26, 2013 | 27.20 | 27.51 | 26.95 | 27.51 | 105,651 | +0.44(+1.63%) |
Jun 25, 2013 | 26.64 | 27.19 | 26.55 | 27.07 | 148,908 | +0.71(+2.69%) |
Jun 24, 2013 | 26.51 | 26.55 | 25.99 | 26.36 | 115,829 | -0.19(-0.72%) |
Jun 21, 2013 | 27.36 | 27.38 | 26.46 | 26.55 | 257,788 | -0.75(-2.75%) |
Jun 20, 2013 | 27.16 | 27.36 | 26.87 | 27.30 | 83,994 | -0.15(-0.55%) |
Jun 19, 2013 | 27.91 | 27.94 | 27.44 | 27.45 | 110,352 | -0.55(-1.96%) |
Jun 18, 2013 | 28.12 | 28.50 | 27.76 | 28.00 | 135,952 | -0.24(-0.85%) |
Jun 17, 2013 | 29.38 | 29.52 | 28.18 | 28.24 | 303,323 | -0.78(-2.69%) |
Jun 14, 2013 | 28.55 | 29.04 | 28.49 | 29.02 | 172,662 | +0.81(+2.87%) |
Jun 13, 2013 | 27.98 | 28.35 | 27.88 | 28.21 | 92,014 | +0.26(+0.93%) |
Jun 12, 2013 | 27.50 | 28.00 | 27.27 | 27.95 | 233,917 | +0.58(+2.12%) |
Jun 11, 2013 | 27.50 | 27.83 | 25.61 | 27.37 | 462,595 | -1.21(-4.23%) |
Jun 10, 2013 | 28.13 | 28.62 | 27.90 | 28.58 | 293,364 | +0.70(+2.51%) |
Jun 07, 2013 | 27.12 | 28.13 | 26.98 | 27.88 | 412,651 | +0.95(+3.53%) |
Jun 06, 2013 | 27.06 | 27.15 | 26.69 | 26.93 | 80,531 | -0.20(-0.74%) |
Jun 05, 2013 | 27.66 | 27.78 | 27.12 | 27.13 | 128,740 | -0.64(-2.30%) |
Jun 04, 2013 | 28.10 | 28.22 | 27.61 | 27.77 | 159,551 | -0.43(-1.52%) |
Jun 03, 2013 | 27.70 | 28.24 | 27.32 | 28.20 | 136,216 | +0.50(+1.81%) |
May 31, 2013 | 27.64 | 27.95 | 27.53 | 27.70 | 143,348 | -0.07(-0.25%) |
May 30, 2013 | 27.69 | 27.87 | 27.59 | 27.77 | 125,445 | +0.14(+0.51%) |
May 29, 2013 | 27.63 | 27.89 | 27.30 | 27.63 | 100,273 | -0.08(-0.29%) |
May 28, 2013 | 27.87 | 27.99 | 27.55 | 27.71 | 193,301 | +0.27(+0.98%) |
May 24, 2013 | 27.05 | 27.47 | 26.75 | 27.44 | 86,506 | +0.25(+0.92%) |
May 23, 2013 | 26.84 | 27.22 | 26.63 | 27.19 | 59,529 | +0.19(+0.70%) |
May 22, 2013 | 26.94 | 28.00 | 26.72 | 27.00 | 158,471 | +0.00(+0.00%) |
May 21, 2013 | 27.04 | 27.28 | 26.97 | 27.00 | 147,891 | -0.07(-0.26%) |
May 20, 2013 | 27.15 | 27.21 | 26.68 | 27.07 | 430,313 | -0.27(-0.99%) |
May 17, 2013 | 26.93 | 27.49 | 26.85 | 27.34 | 142,220 | +0.45(+1.67%) |
May 16, 2013 | 27.07 | 27.07 | 26.70 | 26.89 | 159,219 | -0.19(-0.70%) |
May 15, 2013 | 26.69 | 27.29 | 26.67 | 27.08 | 245,969 | +1.31(+5.08%) |
May 13, 2013 | 25.60 | 25.84 | 25.44 | 25.77 | 126,538 | +0.09(+0.35%) |
May 10, 2013 | 25.35 | 25.74 | 25.24 | 25.68 | 179,713 | +0.34(+1.34%) |
May 09, 2013 | 25.41 | 25.44 | 24.82 | 25.34 | 401,425 | -0.18(-0.71%) |
May 08, 2013 | 25.00 | 25.85 | 25.00 | 25.52 | 136,170 | +0.53(+2.12%) |
May 07, 2013 | 25.44 | 25.74 | 24.95 | 24.99 | 200,555 | -0.35(-1.38%) |
May 06, 2013 | 24.39 | 25.43 | 24.24 | 25.34 | 278,398 | +1.10(+4.54%) |
May 03, 2013 | 22.74 | 24.33 | 22.64 | 24.24 | 419,388 | +1.60(+7.07%) |
May 02, 2013 | 22.43 | 23.15 | 22.43 | 22.64 | 1,373,323 | +0.35(+1.57%) |