Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 32.26 | 32.70 | 32.17 | 32.48 | 171,789 | -0.03(-0.09%) |
Jul 30, 2013 | 32.44 | 32.65 | 32.29 | 32.50 | 162,331 | +0.11(+0.35%) |
Jul 29, 2013 | 32.40 | 32.49 | 32.24 | 32.39 | 105,799 | -0.16(-0.50%) |
Jul 26, 2013 | 32.21 | 32.59 | 32.10 | 32.55 | 172,567 | +0.03(+0.09%) |
Jul 25, 2013 | 31.83 | 32.53 | 31.76 | 32.52 | 232,046 | +0.25(+0.79%) |
Jul 24, 2013 | 32.86 | 32.86 | 32.07 | 32.27 | 234,805 | -0.49(-1.50%) |
Jul 23, 2013 | 32.28 | 32.78 | 32.26 | 32.76 | 515,194 | +0.62(+1.93%) |
Jul 22, 2013 | 31.76 | 32.14 | 31.71 | 32.14 | 148,238 | +0.44(+1.38%) |
Jul 19, 2013 | 31.56 | 31.76 | 31.41 | 31.71 | 215,577 | -0.03(-0.09%) |
Jul 18, 2013 | 31.83 | 31.99 | 31.69 | 31.74 | 154,231 | -0.01(-0.04%) |
Jul 17, 2013 | 31.57 | 31.88 | 31.52 | 31.75 | 202,660 | +0.21(+0.67%) |
Jul 16, 2013 | 31.59 | 31.62 | 31.17 | 31.54 | 190,953 | -0.04(-0.13%) |
Jul 15, 2013 | 31.55 | 31.72 | 31.42 | 31.58 | 234,845 | +0.01(+0.04%) |
Jul 12, 2013 | 31.16 | 31.68 | 31.14 | 31.57 | 609,959 | +0.68(+2.21%) |
Jul 11, 2013 | 30.90 | 30.95 | 30.43 | 30.88 | 353,592 | +0.73(+2.41%) |
Jul 10, 2013 | 30.07 | 30.36 | 29.92 | 30.16 | 198,183 | -0.02(-0.07%) |
Jul 09, 2013 | 30.31 | 30.26 | 29.95 | 30.18 | 167,975 | +0.54(+1.81%) |
Jul 08, 2013 | 29.33 | 29.75 | 29.24 | 29.64 | 204,771 | +0.31(+1.06%) |
Jul 05, 2013 | 29.71 | 29.75 | 29.02 | 29.33 | 318,525 | -0.83(-2.76%) |
Jul 03, 2013 | 30.24 | 30.37 | 30.02 | 30.17 | 178,624 | -0.02(-0.07%) |
Jul 02, 2013 | 30.79 | 31.00 | 29.98 | 30.19 | 207,352 | -0.54(-1.74%) |
Jul 01, 2013 | 31.09 | 31.16 | 30.66 | 30.72 | 349,944 | +0.22(+0.72%) |
Jun 28, 2013 | 29.89 | 30.57 | 29.57 | 30.50 | 436,731 | +0.87(+2.92%) |
Jun 27, 2013 | 29.45 | 29.94 | 29.45 | 29.64 | 301,589 | +0.85(+2.94%) |
Jun 26, 2013 | 28.95 | 29.02 | 28.58 | 28.79 | 368,548 | -0.58(-1.97%) |
Jun 25, 2013 | 29.41 | 29.49 | 29.15 | 29.37 | 260,675 | +0.44(+1.51%) |
Jun 24, 2013 | 28.90 | 29.21 | 28.66 | 28.93 | 298,112 | -0.57(-1.93%) |
Jun 21, 2013 | 29.43 | 29.53 | 29.01 | 29.50 | 593,996 | +0.37(+1.28%) |
Jun 20, 2013 | 29.68 | 29.68 | 28.98 | 29.13 | 423,174 | -0.96(-3.21%) |
Jun 19, 2013 | 31.26 | 31.34 | 30.07 | 30.09 | 396,301 | -0.53(-1.73%) |
Jun 18, 2013 | 30.18 | 30.72 | 30.18 | 30.62 | 804,574 | +0.50(+1.66%) |
Jun 17, 2013 | 30.43 | 30.50 | 29.92 | 30.12 | 308,948 | +0.16(+0.54%) |
Jun 14, 2013 | 30.52 | 30.57 | 29.89 | 29.96 | 249,242 | -0.46(-1.51%) |
Jun 13, 2013 | 29.55 | 30.47 | 29.53 | 30.42 | 550,612 | +0.94(+3.20%) |
Jun 12, 2013 | 29.88 | 29.99 | 29.40 | 29.47 | 315,826 | -0.46(-1.53%) |
Jun 11, 2013 | 29.74 | 30.11 | 29.61 | 29.93 | 407,745 | -0.88(-2.86%) |
Jun 10, 2013 | 30.88 | 30.99 | 30.71 | 30.81 | 275,568 | -0.42(-1.33%) |
Jun 07, 2013 | 30.93 | 31.44 | 30.80 | 31.23 | 251,434 | -0.05(-0.16%) |
Jun 06, 2013 | 30.78 | 31.28 | 30.75 | 31.28 | 249,506 | +0.49(+1.60%) |
Jun 05, 2013 | 31.33 | 31.43 | 30.76 | 30.78 | 163,709 | -0.54(-1.73%) |
Jun 04, 2013 | 31.64 | 31.91 | 31.09 | 31.33 | 343,178 | -0.22(-0.69%) |
Jun 03, 2013 | 30.95 | 31.66 | 30.80 | 31.55 | 272,299 | +0.29(+0.92%) |
May 31, 2013 | 31.43 | 31.77 | 31.26 | 31.26 | 258,336 | -0.16(-0.49%) |
May 30, 2013 | 31.32 | 31.52 | 31.13 | 31.41 | 522,841 | -0.11(-0.34%) |
May 29, 2013 | 31.76 | 31.81 | 31.49 | 31.52 | 297,247 | -0.46(-1.43%) |
May 28, 2013 | 31.89 | 32.60 | 31.89 | 31.98 | 598,989 | +0.77(+2.46%) |
May 24, 2013 | 31.16 | 31.25 | 30.94 | 31.21 | 110,608 | -0.04(-0.14%) |
May 23, 2013 | 30.79 | 31.28 | 30.78 | 31.25 | 192,268 | -0.08(-0.27%) |
May 22, 2013 | 31.83 | 31.96 | 31.19 | 31.33 | 320,813 | -0.24(-0.76%) |
May 21, 2013 | 31.24 | 31.79 | 31.17 | 31.57 | 212,887 | +0.39(+1.24%) |
May 20, 2013 | 30.89 | 31.21 | 30.81 | 31.19 | 207,391 | -0.03(-0.09%) |
May 17, 2013 | 30.90 | 31.24 | 30.83 | 31.21 | 202,461 | +0.25(+0.80%) |
May 16, 2013 | 30.98 | 31.34 | 30.90 | 30.97 | 277,821 | -0.47(-1.50%) |
May 15, 2013 | 31.29 | 31.45 | 31.22 | 31.44 | 321,149 | -0.09(-0.29%) |
May 13, 2013 | 31.71 | 31.74 | 31.51 | 31.53 | 126,658 | -0.19(-0.60%) |
May 10, 2013 | 31.58 | 31.75 | 31.38 | 31.72 | 139,446 | +0.00(+0.00%) |
May 09, 2013 | 31.94 | 32.02 | 31.59 | 31.72 | 211,318 | +0.00(+0.00%) |
May 08, 2013 | 31.38 | 31.73 | 31.38 | 31.72 | 403,339 | +0.40(+1.28%) |
May 07, 2013 | 31.23 | 31.40 | 31.07 | 31.32 | 135,403 | -0.05(-0.16%) |
May 06, 2013 | 31.29 | 31.43 | 31.24 | 31.37 | 268,984 | +0.23(+0.72%) |
May 03, 2013 | 30.49 | 31.22 | 30.36 | 31.14 | 315,782 | +0.79(+2.60%) |
May 02, 2013 | 30.06 | 30.37 | 29.92 | 30.36 | 143,501 | +0.19(+0.63%) |