Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 27.55 | 27.74 | 27.43 | 27.54 | 514,630 | -0.21(-0.75%) |
Jul 30, 2013 | 27.78 | 27.89 | 27.63 | 27.75 | 585,626 | +0.02(+0.08%) |
Jul 29, 2013 | 27.83 | 27.92 | 27.71 | 27.72 | 523,440 | -0.51(-1.81%) |
Jul 26, 2013 | 28.28 | 28.38 | 28.03 | 28.23 | 543,403 | -0.49(-1.70%) |
Jul 25, 2013 | 28.61 | 28.79 | 28.49 | 28.72 | 421,198 | -0.07(-0.23%) |
Jul 24, 2013 | 28.95 | 29.07 | 28.71 | 28.79 | 723,194 | -0.15(-0.51%) |
Jul 23, 2013 | 29.10 | 29.15 | 28.86 | 28.94 | 347,411 | -0.22(-0.76%) |
Jul 22, 2013 | 28.99 | 29.24 | 28.89 | 29.16 | 629,177 | +0.27(+0.95%) |
Jul 19, 2013 | 28.84 | 28.92 | 28.78 | 28.89 | 754,710 | +0.08(+0.28%) |
Jul 18, 2013 | 28.74 | 28.91 | 28.66 | 28.81 | 691,524 | +0.11(+0.39%) |
Jul 17, 2013 | 28.72 | 28.78 | 28.63 | 28.69 | 562,827 | +0.47(+1.65%) |
Jul 16, 2013 | 28.39 | 28.50 | 28.22 | 28.23 | 359,444 | -0.42(-1.45%) |
Jul 15, 2013 | 28.61 | 28.76 | 28.58 | 28.64 | 501,216 | +0.16(+0.55%) |
Jul 12, 2013 | 28.43 | 28.56 | 28.38 | 28.49 | 1,489,536 | -0.04(-0.13%) |
Jul 11, 2013 | 28.44 | 28.55 | 28.35 | 28.52 | 349,038 | +0.43(+1.53%) |
Jul 10, 2013 | 28.02 | 28.29 | 27.98 | 28.09 | 435,326 | -0.13(-0.47%) |
Jul 09, 2013 | 28.21 | 28.26 | 28.00 | 28.23 | 577,854 | +0.26(+0.93%) |
Jul 08, 2013 | 27.87 | 28.05 | 27.86 | 27.97 | 354,071 | -0.46(-1.62%) |
Jul 05, 2013 | 28.49 | 28.49 | 28.06 | 28.43 | 200,253 | +0.27(+0.97%) |
Jul 03, 2013 | 27.96 | 28.18 | 27.91 | 28.15 | 488,455 | -0.04(-0.16%) |
Jul 02, 2013 | 28.18 | 28.45 | 28.03 | 28.20 | 406,060 | +0.36(+1.31%) |
Jul 01, 2013 | 27.69 | 27.95 | 27.69 | 27.83 | 564,568 | +0.21(+0.78%) |
Jun 28, 2013 | 27.58 | 27.78 | 27.43 | 27.62 | 712,531 | +0.16(+0.57%) |
Jun 27, 2013 | 27.48 | 27.56 | 27.32 | 27.46 | 492,648 | +0.47(+1.73%) |
Jun 26, 2013 | 26.68 | 27.02 | 26.58 | 27.00 | 862,039 | +0.31(+1.17%) |
Jun 25, 2013 | 26.65 | 26.77 | 26.44 | 26.69 | 543,079 | +0.41(+1.55%) |
Jun 24, 2013 | 26.38 | 26.46 | 26.06 | 26.28 | 522,100 | -0.91(-3.35%) |
Jun 21, 2013 | 27.07 | 27.24 | 26.68 | 27.19 | 946,263 | +0.88(+3.35%) |
Jun 20, 2013 | 26.78 | 26.89 | 26.22 | 26.31 | 1,173,640 | -1.00(-3.67%) |
Jun 19, 2013 | 27.80 | 27.80 | 27.30 | 27.31 | 557,044 | -0.17(-0.62%) |
Jun 18, 2013 | 27.64 | 27.69 | 26.74 | 27.48 | 2,429,383 | +0.20(+0.73%) |
Jun 17, 2013 | 27.41 | 27.65 | 27.13 | 27.28 | 430,933 | +0.38(+1.41%) |
Jun 14, 2013 | 27.05 | 27.20 | 26.83 | 26.90 | 608,725 | -0.86(-3.10%) |
Jun 13, 2013 | 27.30 | 27.76 | 27.25 | 27.76 | 600,991 | +0.76(+2.80%) |
Jun 12, 2013 | 27.48 | 27.48 | 26.91 | 27.00 | 477,503 | -0.29(-1.06%) |
Jun 11, 2013 | 27.25 | 27.60 | 27.17 | 27.29 | 402,287 | -0.38(-1.37%) |
Jun 10, 2013 | 27.80 | 27.82 | 27.57 | 27.67 | 648,001 | +0.13(+0.48%) |
Jun 07, 2013 | 26.95 | 27.57 | 26.86 | 27.54 | 973,992 | +0.28(+1.03%) |
Jun 06, 2013 | 27.11 | 27.26 | 26.68 | 27.26 | 1,314,129 | -0.02(-0.08%) |
Jun 05, 2013 | 27.54 | 27.59 | 27.17 | 27.28 | 518,284 | -0.70(-2.49%) |
Jun 04, 2013 | 28.02 | 28.10 | 27.79 | 27.98 | 644,029 | +0.16(+0.59%) |
Jun 03, 2013 | 27.67 | 27.85 | 27.31 | 27.81 | 834,187 | -0.04(-0.16%) |
May 31, 2013 | 28.05 | 28.26 | 27.86 | 27.86 | 1,531,920 | -0.94(-3.27%) |
May 30, 2013 | 28.78 | 29.01 | 28.69 | 28.80 | 1,497,487 | -0.04(-0.13%) |
May 29, 2013 | 28.76 | 28.89 | 28.41 | 28.84 | 788,003 | -0.86(-2.90%) |
May 28, 2013 | 29.61 | 29.98 | 29.57 | 29.70 | 566,661 | +0.48(+1.65%) |
May 24, 2013 | 29.05 | 29.30 | 28.97 | 29.21 | 673,357 | -0.62(-2.09%) |
May 23, 2013 | 29.33 | 29.88 | 29.00 | 29.84 | 1,368,610 | -0.76(-2.50%) |
May 22, 2013 | 31.05 | 31.24 | 30.54 | 30.60 | 1,426,533 | -0.45(-1.46%) |
May 21, 2013 | 30.97 | 31.14 | 30.92 | 31.05 | 867,586 | +0.09(+0.29%) |
May 20, 2013 | 30.89 | 31.07 | 30.81 | 30.96 | 507,841 | +0.26(+0.85%) |
May 17, 2013 | 30.44 | 30.73 | 30.38 | 30.70 | 1,570,662 | +0.55(+1.82%) |
May 16, 2013 | 30.40 | 30.40 | 30.13 | 30.16 | 1,032,616 | -0.50(-1.64%) |
May 15, 2013 | 30.40 | 30.68 | 30.37 | 30.66 | 1,062,898 | +0.39(+1.27%) |
May 13, 2013 | 30.39 | 30.39 | 30.03 | 30.27 | 512,198 | +0.33(+1.09%) |
May 10, 2013 | 29.86 | 30.04 | 29.80 | 29.95 | 486,259 | +0.08(+0.27%) |
May 09, 2013 | 29.70 | 29.99 | 29.62 | 29.87 | 1,095,093 | -0.24(-0.79%) |
May 08, 2013 | 29.87 | 30.23 | 29.80 | 30.10 | 434,419 | +0.16(+0.54%) |
May 07, 2013 | 29.92 | 30.04 | 29.85 | 29.94 | 803,360 | +0.22(+0.75%) |
May 06, 2013 | 29.84 | 29.85 | 29.66 | 29.72 | 988,036 | -0.12(-0.40%) |
May 03, 2013 | 29.65 | 29.86 | 29.38 | 29.84 | 795,586 | +0.45(+1.54%) |
May 02, 2013 | 29.32 | 29.48 | 29.17 | 29.38 | 410,020 | +0.33(+1.12%) |