Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 34.53 | 35.12 | 34.33 | 34.93 | 285,158 | +0.49(+1.42%) |
Jul 30, 2013 | 34.14 | 34.50 | 34.04 | 34.44 | 238,349 | +0.32(+0.93%) |
Jul 29, 2013 | 34.43 | 34.51 | 34.04 | 34.12 | 304,546 | -0.35(-1.02%) |
Jul 26, 2013 | 34.74 | 34.79 | 34.30 | 34.47 | 167,052 | -0.49(-1.40%) |
Jul 25, 2013 | 34.48 | 35.06 | 34.48 | 34.96 | 195,879 | +0.38(+1.10%) |
Jul 24, 2013 | 35.15 | 35.15 | 34.51 | 34.58 | 206,839 | -0.57(-1.63%) |
Jul 23, 2013 | 35.16 | 35.28 | 35.09 | 35.15 | 118,531 | -0.03(-0.09%) |
Jul 22, 2013 | 34.79 | 35.24 | 34.79 | 35.19 | 161,621 | +0.29(+0.83%) |
Jul 19, 2013 | 34.71 | 35.18 | 34.71 | 34.90 | 188,609 | +0.17(+0.48%) |
Jul 18, 2013 | 34.25 | 34.76 | 34.25 | 34.73 | 215,803 | +0.55(+1.60%) |
Jul 17, 2013 | 34.25 | 34.48 | 34.16 | 34.19 | 117,899 | -0.04(-0.12%) |
Jul 16, 2013 | 34.28 | 34.42 | 34.07 | 34.23 | 282,656 | +0.01(+0.04%) |
Jul 15, 2013 | 34.39 | 34.52 | 33.96 | 34.21 | 539,629 | -0.18(-0.54%) |
Jul 12, 2013 | 34.20 | 34.49 | 33.93 | 34.40 | 419,238 | +0.17(+0.50%) |
Jul 11, 2013 | 34.43 | 34.43 | 34.02 | 34.23 | 447,503 | +0.16(+0.47%) |
Jul 10, 2013 | 34.12 | 34.12 | 33.83 | 34.07 | 446,777 | -0.01(-0.04%) |
Jul 09, 2013 | 34.35 | 34.42 | 34.02 | 34.08 | 373,287 | -0.21(-0.61%) |
Jul 08, 2013 | 34.36 | 34.47 | 34.18 | 34.29 | 182,776 | -0.06(-0.17%) |
Jul 05, 2013 | 33.98 | 34.35 | 33.68 | 34.35 | 184,591 | +0.73(+2.16%) |
Jul 03, 2013 | 33.54 | 33.75 | 33.46 | 33.62 | 126,825 | -0.05(-0.14%) |
Jul 02, 2013 | 33.77 | 33.86 | 33.39 | 33.67 | 733,223 | -0.11(-0.32%) |
Jul 01, 2013 | 33.42 | 33.79 | 33.29 | 33.77 | 256,188 | +0.59(+1.78%) |
Jun 28, 2013 | 33.03 | 33.48 | 33.03 | 33.18 | 1,039,821 | -0.00(-0.01%) |
Jun 27, 2013 | 33.01 | 33.39 | 33.01 | 33.19 | 455,011 | +0.34(+1.04%) |
Jun 26, 2013 | 32.75 | 32.98 | 32.56 | 32.85 | 326,875 | +0.15(+0.46%) |
Jun 25, 2013 | 32.36 | 32.70 | 32.15 | 32.70 | 496,297 | +0.46(+1.42%) |
Jun 24, 2013 | 31.88 | 32.33 | 31.81 | 32.24 | 379,954 | +0.18(+0.57%) |
Jun 21, 2013 | 31.39 | 32.06 | 31.25 | 32.06 | 764,027 | +0.58(+1.83%) |
Jun 20, 2013 | 31.54 | 31.64 | 31.35 | 31.48 | 190,203 | -0.40(-1.24%) |
Jun 19, 2013 | 32.15 | 32.23 | 31.88 | 31.88 | 166,571 | -0.32(-1.00%) |
Jun 18, 2013 | 32.08 | 32.37 | 31.86 | 32.20 | 229,360 | +0.24(+0.75%) |
Jun 17, 2013 | 31.92 | 32.08 | 31.74 | 31.96 | 377,075 | +0.19(+0.59%) |
Jun 14, 2013 | 31.76 | 31.83 | 31.64 | 31.77 | 174,106 | -0.05(-0.16%) |
Jun 13, 2013 | 31.34 | 31.98 | 31.13 | 31.82 | 216,485 | +0.48(+1.54%) |
Jun 12, 2013 | 31.45 | 31.75 | 31.11 | 31.34 | 464,524 | -0.05(-0.15%) |
Jun 11, 2013 | 31.28 | 31.53 | 30.96 | 31.38 | 147,774 | -0.05(-0.15%) |
Jun 10, 2013 | 31.75 | 31.75 | 31.30 | 31.43 | 183,839 | -0.20(-0.63%) |
Jun 07, 2013 | 31.01 | 31.85 | 30.07 | 31.63 | 269,605 | -0.01(-0.04%) |
Jun 06, 2013 | 31.90 | 31.98 | 31.53 | 31.64 | 176,922 | -0.34(-1.06%) |
Jun 05, 2013 | 32.49 | 32.59 | 31.90 | 31.98 | 146,859 | -0.51(-1.56%) |
Jun 04, 2013 | 32.62 | 32.82 | 32.09 | 32.49 | 235,191 | -0.17(-0.52%) |
Jun 03, 2013 | 32.42 | 32.74 | 32.08 | 32.66 | 446,343 | +0.28(+0.88%) |
May 31, 2013 | 32.15 | 32.73 | 32.04 | 32.38 | 357,219 | +0.05(+0.15%) |
May 30, 2013 | 31.82 | 32.33 | 31.76 | 32.33 | 173,378 | +0.52(+1.65%) |
May 29, 2013 | 31.93 | 31.99 | 31.63 | 31.81 | 122,728 | -0.30(-0.94%) |
May 28, 2013 | 32.13 | 32.39 | 31.85 | 32.11 | 221,719 | +0.28(+0.89%) |
May 24, 2013 | 31.83 | 31.92 | 31.68 | 31.82 | 148,881 | -0.11(-0.34%) |
May 23, 2013 | 31.58 | 31.95 | 31.58 | 31.93 | 202,168 | +0.13(+0.40%) |
May 22, 2013 | 32.24 | 32.34 | 31.52 | 31.81 | 264,578 | -0.51(-1.56%) |
May 21, 2013 | 32.45 | 32.53 | 32.24 | 32.31 | 230,601 | -0.16(-0.48%) |
May 20, 2013 | 32.17 | 32.55 | 32.07 | 32.47 | 306,415 | +0.15(+0.47%) |
May 17, 2013 | 31.98 | 32.36 | 31.85 | 32.32 | 298,414 | +0.34(+1.08%) |
May 16, 2013 | 31.68 | 32.08 | 31.58 | 31.97 | 179,757 | +0.29(+0.92%) |
May 15, 2013 | 31.31 | 31.69 | 31.17 | 31.68 | 151,409 | +0.55(+1.76%) |
May 13, 2013 | 30.90 | 31.20 | 30.85 | 31.13 | 101,918 | +0.19(+0.61%) |
May 10, 2013 | 30.79 | 31.11 | 30.56 | 30.94 | 260,562 | +0.12(+0.40%) |
May 09, 2013 | 30.81 | 30.92 | 30.64 | 30.82 | 195,242 | +0.07(+0.23%) |
May 08, 2013 | 30.70 | 30.76 | 30.28 | 30.75 | 204,973 | +0.09(+0.29%) |
May 07, 2013 | 30.06 | 30.66 | 29.96 | 30.66 | 130,702 | +0.67(+2.22%) |
May 06, 2013 | 30.04 | 30.18 | 29.78 | 29.99 | 216,618 | -0.34(-1.12%) |
May 03, 2013 | 30.57 | 30.56 | 30.22 | 30.33 | 168,429 | +0.11(+0.36%) |
May 02, 2013 | 31.91 | 30.84 | 30.20 | 30.22 | 208,001 | +0.25(+0.82%) |