Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 32.08 | 32.56 | 31.99 | 32.54 | 249,710 | +0.34(+1.06%) |
Jul 30, 2013 | 32.31 | 32.31 | 32.07 | 32.20 | 64,398 | -0.21(-0.65%) |
Jul 29, 2013 | 32.43 | 32.46 | 32.30 | 32.41 | 79,290 | -0.04(-0.12%) |
Jul 26, 2013 | 32.55 | 32.55 | 32.28 | 32.45 | 397,866 | -0.22(-0.67%) |
Jul 25, 2013 | 32.54 | 32.68 | 32.39 | 32.67 | 95,733 | +0.03(+0.09%) |
Jul 24, 2013 | 32.87 | 32.93 | 32.57 | 32.64 | 117,057 | -0.36(-1.09%) |
Jul 23, 2013 | 32.93 | 33.08 | 32.91 | 33.00 | 81,104 | +0.06(+0.18%) |
Jul 22, 2013 | 33.13 | 33.21 | 32.94 | 32.94 | 245,016 | -0.27(-0.81%) |
Jul 19, 2013 | 33.31 | 33.32 | 32.94 | 33.21 | 54,036 | +0.02(+0.06%) |
Jul 18, 2013 | 33.00 | 33.20 | 32.90 | 33.19 | 338,674 | +0.30(+0.91%) |
Jul 17, 2013 | 32.87 | 32.93 | 32.77 | 32.89 | 135,347 | +0.05(+0.15%) |
Jul 16, 2013 | 32.93 | 32.94 | 32.79 | 32.84 | 111,440 | +0.00(+0.00%) |
Jul 15, 2013 | 32.69 | 32.84 | 32.65 | 32.84 | 196,646 | +0.01(+0.03%) |
Jul 12, 2013 | 32.50 | 32.85 | 32.50 | 32.83 | 1,649,437 | +0.34(+1.05%) |
Jul 11, 2013 | 32.64 | 32.64 | 32.37 | 32.49 | 116,571 | -0.07(-0.21%) |
Jul 10, 2013 | 32.47 | 32.67 | 32.43 | 32.56 | 244,779 | +0.33(+1.02%) |
Jul 09, 2013 | 32.00 | 32.24 | 32.05 | 32.23 | 125,441 | +0.18(+0.56%) |
Jul 08, 2013 | 32.00 | 32.14 | 31.80 | 32.05 | 903,361 | +0.18(+0.56%) |
Jul 05, 2013 | 31.67 | 31.94 | 31.62 | 31.87 | 195,684 | +0.17(+0.54%) |
Jul 03, 2013 | 31.62 | 31.74 | 31.58 | 31.70 | 127,653 | +0.44(+1.41%) |
Jul 02, 2013 | 31.10 | 31.31 | 31.10 | 31.26 | 134,069 | +0.29(+0.94%) |
Jul 01, 2013 | 30.99 | 31.14 | 30.93 | 30.97 | 100,752 | +0.17(+0.55%) |
Jun 28, 2013 | 30.86 | 31.10 | 30.71 | 30.80 | 203,380 | -0.17(-0.55%) |
Jun 27, 2013 | 30.87 | 31.06 | 30.83 | 30.97 | 113,879 | +0.25(+0.81%) |
Jun 26, 2013 | 30.84 | 30.84 | 30.50 | 30.72 | 114,185 | +0.01(+0.03%) |
Jun 25, 2013 | 30.89 | 30.96 | 30.71 | 30.71 | 115,768 | +0.03(+0.10%) |
Jun 24, 2013 | 30.55 | 30.89 | 30.48 | 30.68 | 458,838 | -0.04(-0.13%) |
Jun 21, 2013 | 31.06 | 31.11 | 30.67 | 30.72 | 444,843 | -0.35(-1.13%) |
Jun 20, 2013 | 31.37 | 31.37 | 31.00 | 31.07 | 405,899 | -0.95(-2.97%) |
Jun 19, 2013 | 32.00 | 32.21 | 31.97 | 32.02 | 105,248 | +0.03(+0.09%) |
Jun 18, 2013 | 31.89 | 31.99 | 31.80 | 31.99 | 97,791 | +0.07(+0.22%) |
Jun 17, 2013 | 31.74 | 31.92 | 31.65 | 31.92 | 366,921 | +0.12(+0.38%) |
Jun 14, 2013 | 31.80 | 31.90 | 31.74 | 31.80 | 334,928 | +0.17(+0.54%) |
Jun 13, 2013 | 31.30 | 31.64 | 31.28 | 31.63 | 109,123 | +0.26(+0.83%) |
Jun 12, 2013 | 31.43 | 31.45 | 31.29 | 31.37 | 339,178 | +0.11(+0.35%) |
Jun 11, 2013 | 31.06 | 31.27 | 31.03 | 31.26 | 193,344 | -0.14(-0.45%) |
Jun 10, 2013 | 31.61 | 31.64 | 31.38 | 31.40 | 290,896 | -0.31(-0.98%) |
Jun 07, 2013 | 31.37 | 31.78 | 31.34 | 31.71 | 269,263 | +0.22(+0.70%) |
Jun 06, 2013 | 31.14 | 31.53 | 31.14 | 31.49 | 83,717 | +0.14(+0.45%) |
Jun 05, 2013 | 31.45 | 31.62 | 31.32 | 31.35 | 65,836 | -0.07(-0.22%) |
Jun 04, 2013 | 31.16 | 31.47 | 31.01 | 31.42 | 52,642 | +0.19(+0.61%) |
Jun 03, 2013 | 30.97 | 31.27 | 30.97 | 31.23 | 101,320 | +0.42(+1.37%) |
May 31, 2013 | 30.91 | 31.03 | 30.73 | 30.81 | 506,163 | -0.37(-1.19%) |
May 30, 2013 | 30.95 | 31.27 | 30.92 | 31.18 | 183,120 | -0.05(-0.16%) |
May 29, 2013 | 31.50 | 31.56 | 31.15 | 31.23 | 50,488 | -0.35(-1.11%) |
May 28, 2013 | 31.64 | 31.70 | 31.55 | 31.58 | 105,345 | +0.33(+1.06%) |
May 24, 2013 | 31.29 | 31.30 | 31.06 | 31.25 | 246,052 | -0.11(-0.35%) |
May 23, 2013 | 30.61 | 31.39 | 30.59 | 31.36 | 382,673 | +0.12(+0.38%) |
May 22, 2013 | 31.26 | 31.53 | 31.16 | 31.24 | 98,046 | -0.27(-0.86%) |
May 21, 2013 | 31.65 | 31.69 | 31.38 | 31.51 | 232,993 | -0.20(-0.63%) |
May 20, 2013 | 31.58 | 31.84 | 31.55 | 31.71 | 498,560 | +0.09(+0.28%) |
May 17, 2013 | 31.55 | 31.67 | 31.46 | 31.62 | 111,574 | +0.22(+0.70%) |
May 16, 2013 | 31.32 | 31.50 | 31.25 | 31.40 | 129,453 | +0.02(+0.06%) |
May 15, 2013 | 31.04 | 31.38 | 30.89 | 31.38 | 179,187 | -0.10(-0.32%) |
May 13, 2013 | 31.38 | 31.55 | 31.32 | 31.48 | 231,363 | -0.11(-0.35%) |
May 10, 2013 | 31.34 | 31.59 | 31.12 | 31.59 | 152,237 | -0.11(-0.35%) |
May 09, 2013 | 31.76 | 31.82 | 31.57 | 31.70 | 50,456 | -0.01(-0.03%) |
May 08, 2013 | 31.57 | 31.72 | 31.52 | 31.71 | 133,954 | +0.20(+0.63%) |
May 07, 2013 | 31.60 | 31.70 | 31.47 | 31.51 | 234,554 | -0.09(-0.28%) |
May 06, 2013 | 31.48 | 31.69 | 31.43 | 31.60 | 68,485 | +0.09(+0.29%) |
May 03, 2013 | 31.51 | 31.68 | 31.24 | 31.51 | 97,425 | +0.27(+0.86%) |
May 02, 2013 | 30.85 | 31.24 | 30.70 | 31.24 | 174,214 | +0.60(+1.96%) |