Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 28.83 | 28.95 | 27.66 | 28.14 | 1,441,289 | -0.76(-2.62%) |
Jul 30, 2013 | 28.74 | 29.04 | 28.62 | 28.90 | 638,341 | +0.30(+1.05%) |
Jul 29, 2013 | 28.51 | 28.75 | 28.49 | 28.60 | 491,015 | +0.08(+0.27%) |
Jul 26, 2013 | 28.57 | 28.57 | 28.41 | 28.52 | 472,044 | -0.16(-0.57%) |
Jul 25, 2013 | 28.61 | 28.79 | 28.23 | 28.68 | 617,930 | +0.11(+0.39%) |
Jul 24, 2013 | 28.89 | 28.94 | 28.53 | 28.57 | 471,520 | -0.18(-0.63%) |
Jul 23, 2013 | 28.60 | 28.94 | 28.18 | 28.75 | 825,854 | +0.13(+0.45%) |
Jul 22, 2013 | 29.54 | 29.85 | 28.53 | 28.62 | 1,170,916 | -1.22(-4.10%) |
Jul 19, 2013 | 29.84 | 29.97 | 29.59 | 29.85 | 1,351,734 | -0.09(-0.32%) |
Jul 18, 2013 | 29.58 | 30.02 | 29.58 | 29.94 | 542,791 | +0.44(+1.49%) |
Jul 17, 2013 | 29.29 | 29.51 | 29.26 | 29.50 | 454,711 | +0.25(+0.85%) |
Jul 16, 2013 | 29.39 | 29.47 | 29.20 | 29.25 | 910,524 | -0.17(-0.59%) |
Jul 15, 2013 | 29.23 | 29.48 | 29.22 | 29.42 | 660,370 | +0.19(+0.65%) |
Jul 12, 2013 | 30.10 | 30.18 | 29.17 | 29.23 | 1,168,738 | -1.01(-3.33%) |
Jul 11, 2013 | 30.35 | 30.50 | 30.07 | 30.24 | 567,201 | +0.17(+0.57%) |
Jul 10, 2013 | 30.09 | 30.31 | 29.91 | 30.07 | 490,276 | -0.09(-0.31%) |
Jul 09, 2013 | 29.86 | 30.17 | 29.85 | 30.16 | 645,195 | +0.41(+1.39%) |
Jul 08, 2013 | 29.75 | 29.81 | 29.53 | 29.75 | 482,795 | +0.09(+0.32%) |
Jul 05, 2013 | 29.46 | 29.66 | 29.32 | 29.66 | 371,937 | +0.30(+1.03%) |
Jul 03, 2013 | 29.24 | 29.46 | 29.23 | 29.35 | 399,153 | -0.09(-0.29%) |
Jul 02, 2013 | 29.72 | 29.94 | 29.13 | 29.44 | 1,236,494 | -0.26(-0.87%) |
Jul 01, 2013 | 29.23 | 29.99 | 29.12 | 29.70 | 1,251,491 | +0.67(+2.32%) |
Jun 28, 2013 | 28.85 | 29.25 | 28.66 | 29.03 | 1,093,387 | +0.16(+0.57%) |
Jun 27, 2013 | 28.55 | 29.00 | 28.55 | 28.86 | 578,543 | +0.51(+1.79%) |
Jun 26, 2013 | 28.10 | 28.60 | 27.98 | 28.35 | 676,059 | +0.41(+1.45%) |
Jun 25, 2013 | 27.54 | 28.03 | 27.49 | 27.95 | 775,403 | +0.59(+2.14%) |
Jun 24, 2013 | 27.23 | 27.62 | 27.14 | 27.36 | 882,194 | +0.04(+0.16%) |
Jun 21, 2013 | 27.37 | 27.47 | 27.08 | 27.32 | 859,547 | -0.05(-0.19%) |
Jun 20, 2013 | 27.75 | 27.75 | 27.22 | 27.37 | 620,915 | -0.51(-1.82%) |
Jun 19, 2013 | 28.22 | 28.29 | 27.86 | 27.88 | 318,207 | -0.34(-1.19%) |
Jun 18, 2013 | 28.15 | 28.35 | 28.14 | 28.22 | 340,728 | +0.07(+0.24%) |
Jun 17, 2013 | 27.99 | 28.22 | 27.95 | 28.15 | 587,657 | +0.31(+1.11%) |
Jun 14, 2013 | 27.80 | 27.92 | 27.67 | 27.84 | 351,594 | +0.05(+0.19%) |
Jun 13, 2013 | 27.43 | 27.83 | 27.26 | 27.79 | 320,967 | +0.34(+1.26%) |
Jun 12, 2013 | 27.78 | 27.86 | 27.25 | 27.44 | 376,996 | -0.25(-0.90%) |
Jun 11, 2013 | 27.48 | 27.95 | 27.36 | 27.69 | 618,126 | -0.03(-0.09%) |
Jun 10, 2013 | 27.82 | 27.82 | 27.48 | 27.72 | 363,633 | +0.01(+0.03%) |
Jun 07, 2013 | 27.66 | 27.74 | 27.34 | 27.71 | 254,314 | +0.21(+0.75%) |
Jun 06, 2013 | 27.35 | 27.61 | 27.22 | 27.50 | 275,017 | +0.22(+0.82%) |
Jun 05, 2013 | 27.64 | 27.71 | 27.27 | 27.28 | 329,661 | -0.45(-1.62%) |
Jun 04, 2013 | 27.71 | 28.08 | 27.56 | 27.73 | 354,361 | -0.19(-0.68%) |
Jun 03, 2013 | 27.73 | 27.96 | 27.49 | 27.92 | 580,326 | +0.16(+0.59%) |
May 31, 2013 | 27.92 | 28.23 | 27.67 | 27.75 | 523,682 | -0.18(-0.65%) |
May 30, 2013 | 27.69 | 28.12 | 27.64 | 27.93 | 553,011 | +0.29(+1.06%) |
May 29, 2013 | 27.54 | 27.72 | 27.29 | 27.64 | 501,439 | -0.02(-0.06%) |
May 28, 2013 | 27.73 | 28.14 | 27.53 | 27.66 | 582,315 | +0.13(+0.47%) |
May 24, 2013 | 27.57 | 27.71 | 27.30 | 27.53 | 631,836 | -0.07(-0.25%) |
May 23, 2013 | 26.88 | 28.07 | 26.80 | 27.60 | 1,385,586 | +0.48(+1.78%) |
May 22, 2013 | 27.42 | 27.63 | 27.02 | 27.11 | 864,690 | -0.40(-1.47%) |
May 21, 2013 | 27.67 | 27.89 | 27.21 | 27.52 | 1,139,901 | -0.15(-0.53%) |
May 20, 2013 | 26.54 | 27.78 | 26.49 | 27.67 | 1,496,860 | +1.09(+4.12%) |
May 17, 2013 | 26.23 | 26.58 | 26.23 | 26.57 | 373,397 | +0.38(+1.45%) |
May 16, 2013 | 26.18 | 26.48 | 26.11 | 26.19 | 572,723 | +0.05(+0.20%) |
May 15, 2013 | 26.26 | 26.46 | 26.06 | 26.14 | 843,434 | -0.11(-0.40%) |
May 13, 2013 | 26.22 | 26.34 | 26.01 | 26.25 | 739,213 | +0.05(+0.20%) |
May 10, 2013 | 26.05 | 26.25 | 25.91 | 26.19 | 663,027 | +0.20(+0.79%) |
May 09, 2013 | 26.26 | 26.60 | 25.98 | 25.99 | 872,151 | -0.32(-1.23%) |
May 08, 2013 | 25.84 | 26.31 | 25.73 | 26.31 | 793,532 | +0.48(+1.85%) |
May 07, 2013 | 25.45 | 25.89 | 25.44 | 25.84 | 896,042 | +0.44(+1.75%) |
May 06, 2013 | 25.38 | 25.55 | 25.18 | 25.39 | 854,305 | +0.08(+0.30%) |
May 03, 2013 | 24.88 | 25.42 | 24.76 | 25.32 | 694,453 | +0.55(+2.24%) |
May 02, 2013 | 24.48 | 24.88 | 24.45 | 24.76 | 1,023,425 | +0.37(+1.50%) |