Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 28.19 | 31.47 | 28.13 | 30.97 | 0 | +2.84(+10.12%) |
Jul 30, 2013 | 29.42 | 29.76 | 27.60 | 28.13 | 0 | -1.29(-4.38%) |
Jul 29, 2013 | 31.20 | 31.78 | 28.91 | 29.41 | 0 | -2.66(-8.28%) |
Jul 26, 2013 | 31.85 | 32.37 | 31.53 | 32.07 | 0 | -0.08(-0.25%) |
Jul 25, 2013 | 30.13 | 32.24 | 29.91 | 32.15 | 0 | +1.87(+6.18%) |
Jul 24, 2013 | 31.74 | 32.18 | 29.62 | 30.28 | 0 | -1.23(-3.91%) |
Jul 23, 2013 | 31.43 | 31.74 | 31.25 | 31.51 | 0 | +0.10(+0.31%) |
Jul 22, 2013 | 32.79 | 32.79 | 31.13 | 31.41 | 0 | -0.62(-1.93%) |
Jul 19, 2013 | 31.45 | 32.38 | 31.35 | 32.03 | 0 | +0.24(+0.75%) |
Jul 18, 2013 | 32.58 | 32.69 | 31.44 | 31.79 | 0 | -0.75(-2.31%) |
Jul 17, 2013 | 33.08 | 33.33 | 32.19 | 32.54 | 43,943 | -0.31(-0.95%) |
Jul 16, 2013 | 32.54 | 33.01 | 31.64 | 32.86 | 0 | +0.43(+1.32%) |
Jul 15, 2013 | 32.23 | 32.62 | 32.22 | 32.43 | 0 | +0.31(+0.98%) |
Jul 12, 2013 | 32.85 | 33.05 | 31.88 | 32.12 | 0 | -0.71(-2.17%) |
Jul 11, 2013 | 33.25 | 33.72 | 32.81 | 32.83 | 0 | -0.23(-0.70%) |
Jul 10, 2013 | 32.43 | 33.72 | 32.32 | 33.06 | 0 | +0.35(+1.07%) |
Jul 09, 2013 | 31.50 | 33.13 | 31.14 | 32.71 | 0 | +1.21(+3.85%) |
Jul 08, 2013 | 31.67 | 32.09 | 31.22 | 31.50 | 0 | +0.28(+0.88%) |
Jul 05, 2013 | 30.02 | 31.37 | 29.89 | 31.23 | 0 | +1.53(+5.15%) |
Jul 03, 2013 | 29.42 | 29.98 | 29.42 | 29.69 | 0 | +0.27(+0.90%) |
Jul 02, 2013 | 29.58 | 30.13 | 29.10 | 29.43 | 0 | +0.00(+0.00%) |
Jul 01, 2013 | 28.27 | 29.74 | 28.10 | 29.43 | 0 | +1.17(+4.13%) |
Jun 28, 2013 | 28.27 | 28.61 | 27.61 | 28.26 | 96,695 | +0.01(+0.04%) |
Jun 27, 2013 | 27.86 | 28.35 | 27.35 | 28.25 | 0 | +0.65(+2.37%) |
Jun 26, 2013 | 28.27 | 28.27 | 27.22 | 27.60 | 0 | -0.31(-1.10%) |
Jun 25, 2013 | 28.49 | 28.49 | 27.23 | 27.90 | 0 | +0.01(+0.04%) |
Jun 24, 2013 | 27.57 | 28.17 | 27.53 | 27.89 | 0 | +0.06(+0.21%) |
Jun 21, 2013 | 27.81 | 27.83 | 27.18 | 27.83 | 42,959 | +0.10(+0.35%) |
Jun 20, 2013 | 28.11 | 28.11 | 27.58 | 27.74 | 0 | -0.60(-2.12%) |
Jun 19, 2013 | 27.80 | 28.61 | 27.67 | 28.34 | 0 | +0.22(+0.77%) |
Jun 18, 2013 | 27.84 | 28.64 | 27.84 | 28.12 | 0 | +0.51(+1.84%) |
Jun 17, 2013 | 28.33 | 28.65 | 27.46 | 27.61 | 0 | -0.62(-2.18%) |
Jun 14, 2013 | 28.62 | 28.66 | 28.01 | 28.23 | 0 | -0.34(-1.19%) |
Jun 13, 2013 | 27.37 | 28.66 | 27.37 | 28.57 | 24,604 | +0.37(+1.32%) |
Jun 12, 2013 | 28.66 | 28.66 | 27.75 | 28.20 | 19,311 | +0.59(+2.16%) |
Jun 11, 2013 | 28.09 | 28.70 | 27.33 | 27.60 | 0 | -0.61(-2.17%) |
Jun 10, 2013 | 27.68 | 28.44 | 27.58 | 28.21 | 0 | +0.73(+2.66%) |
Jun 07, 2013 | 27.41 | 27.48 | 27.11 | 27.48 | 0 | +0.06(+0.22%) |
Jun 06, 2013 | 27.30 | 27.42 | 26.05 | 27.42 | 0 | +0.33(+1.22%) |
Jun 05, 2013 | 26.98 | 27.70 | 24.75 | 27.09 | 0 | +0.16(+0.58%) |
Jun 04, 2013 | 26.59 | 27.77 | 26.36 | 26.94 | 0 | -0.14(-0.52%) |
Jun 03, 2013 | 27.44 | 27.67 | 26.81 | 27.08 | 26,536 | -0.58(-2.09%) |
May 31, 2013 | 27.56 | 27.75 | 26.41 | 27.66 | 15,489 | -0.10(-0.37%) |
May 30, 2013 | 27.75 | 28.02 | 27.12 | 27.76 | 0 | +0.16(+0.59%) |
May 29, 2013 | 28.19 | 28.19 | 27.40 | 27.60 | 28,930 | -0.63(-2.22%) |
May 28, 2013 | 28.00 | 28.47 | 27.72 | 28.22 | 15,641 | +0.64(+2.31%) |
May 24, 2013 | 27.26 | 27.64 | 26.91 | 27.58 | 0 | +0.26(+0.95%) |
May 23, 2013 | 28.11 | 28.11 | 26.98 | 27.33 | 0 | -0.96(-3.40%) |
May 22, 2013 | 28.40 | 28.69 | 28.21 | 28.29 | 0 | -0.11(-0.38%) |
May 21, 2013 | 28.46 | 28.55 | 27.81 | 28.40 | 0 | +0.03(+0.11%) |
May 20, 2013 | 29.28 | 29.53 | 27.11 | 28.36 | 0 | -0.72(-2.47%) |
May 17, 2013 | 29.15 | 29.48 | 28.89 | 29.08 | 0 | +0.04(+0.15%) |
May 16, 2013 | 29.27 | 29.48 | 28.94 | 29.04 | 11,187 | -0.17(-0.57%) |
May 15, 2013 | 28.25 | 29.79 | 27.70 | 29.21 | 0 | +2.25(+8.35%) |
May 13, 2013 | 26.37 | 27.04 | 26.07 | 26.96 | 0 | +0.59(+2.24%) |
May 10, 2013 | 26.43 | 26.76 | 26.11 | 26.37 | 0 | -0.12(-0.45%) |
May 09, 2013 | 27.00 | 27.50 | 26.37 | 26.49 | 0 | -0.55(-2.02%) |
May 08, 2013 | 26.69 | 27.98 | 26.69 | 27.03 | 0 | +0.21(+0.79%) |
May 07, 2013 | 24.15 | 26.94 | 23.85 | 26.82 | 0 | +2.68(+11.11%) |
May 06, 2013 | 24.33 | 24.66 | 23.90 | 24.14 | 0 | -0.34(-1.37%) |
May 03, 2013 | 24.20 | 24.73 | 24.18 | 24.47 | 0 | +0.30(+1.23%) |
May 02, 2013 | 23.32 | 24.18 | 23.32 | 24.18 | 0 | +1.09(+4.71%) |