Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 31.42 | 31.73 | 31.38 | 31.48 | 502,561 | +0.12(+0.37%) |
Jul 30, 2013 | 31.48 | 31.64 | 31.33 | 31.36 | 249,377 | +0.05(+0.17%) |
Jul 29, 2013 | 31.50 | 31.55 | 31.21 | 31.31 | 267,938 | -0.24(-0.77%) |
Jul 26, 2013 | 31.63 | 31.76 | 31.19 | 31.55 | 275,680 | -0.23(-0.73%) |
Jul 25, 2013 | 31.42 | 31.94 | 31.42 | 31.78 | 388,769 | +0.28(+0.88%) |
Jul 24, 2013 | 31.81 | 32.03 | 31.47 | 31.50 | 289,810 | -0.15(-0.48%) |
Jul 23, 2013 | 31.79 | 32.13 | 31.49 | 31.66 | 502,502 | -0.11(-0.34%) |
Jul 22, 2013 | 31.47 | 31.80 | 31.37 | 31.76 | 306,662 | +0.40(+1.26%) |
Jul 19, 2013 | 31.16 | 31.43 | 31.05 | 31.37 | 453,079 | +0.21(+0.66%) |
Jul 18, 2013 | 31.02 | 31.48 | 31.02 | 31.16 | 479,019 | +0.22(+0.70%) |
Jul 17, 2013 | 31.01 | 31.22 | 30.91 | 30.95 | 373,781 | +0.03(+0.09%) |
Jul 16, 2013 | 31.14 | 31.14 | 30.87 | 30.92 | 501,572 | -0.22(-0.69%) |
Jul 15, 2013 | 31.05 | 31.26 | 30.96 | 31.13 | 366,518 | +0.10(+0.32%) |
Jul 12, 2013 | 30.96 | 31.21 | 30.90 | 31.04 | 267,921 | +0.14(+0.47%) |
Jul 11, 2013 | 30.89 | 31.18 | 30.67 | 30.89 | 592,066 | +0.61(+2.02%) |
Jul 10, 2013 | 30.72 | 30.91 | 30.25 | 30.28 | 678,878 | -0.48(-1.55%) |
Jul 09, 2013 | 31.20 | 31.22 | 30.25 | 30.76 | 1,154,938 | -0.26(-0.84%) |
Jul 08, 2013 | 31.02 | 31.22 | 30.93 | 31.02 | 439,786 | +0.08(+0.26%) |
Jul 05, 2013 | 30.83 | 31.15 | 30.68 | 30.94 | 197,956 | +0.27(+0.88%) |
Jul 03, 2013 | 30.34 | 30.86 | 30.34 | 30.67 | 275,626 | +0.22(+0.74%) |
Jul 02, 2013 | 30.66 | 31.16 | 30.31 | 30.44 | 403,078 | -0.20(-0.64%) |
Jul 01, 2013 | 30.03 | 31.04 | 30.03 | 30.64 | 704,093 | +0.76(+2.55%) |
Jun 28, 2013 | 29.45 | 30.16 | 29.38 | 29.88 | 1,302,402 | +0.52(+1.77%) |
Jun 26, 2013 | 29.88 | 29.88 | 29.33 | 29.36 | 704,097 | -0.25(-0.85%) |
Jun 25, 2013 | 29.79 | 29.83 | 29.38 | 29.61 | 520,594 | +0.15(+0.52%) |
Jun 24, 2013 | 29.43 | 29.73 | 29.24 | 29.46 | 587,452 | -0.24(-0.82%) |
Jun 21, 2013 | 29.94 | 30.06 | 29.36 | 29.70 | 1,318,194 | -0.34(-1.14%) |
Jun 20, 2013 | 30.23 | 30.38 | 29.88 | 30.04 | 529,197 | -0.48(-1.56%) |
Jun 19, 2013 | 30.99 | 31.16 | 30.49 | 30.52 | 413,801 | -0.55(-1.76%) |
Jun 18, 2013 | 31.01 | 31.32 | 30.92 | 31.06 | 725,208 | +0.08(+0.26%) |
Jun 17, 2013 | 30.96 | 31.22 | 30.79 | 30.98 | 1,374,241 | +0.31(+1.00%) |
Jun 14, 2013 | 30.82 | 30.91 | 30.60 | 30.68 | 330,263 | -0.16(-0.52%) |
Jun 13, 2013 | 30.57 | 30.94 | 30.50 | 30.84 | 463,450 | +0.26(+0.85%) |
Jun 12, 2013 | 31.28 | 31.38 | 30.47 | 30.58 | 334,280 | -0.48(-1.53%) |
Jun 11, 2013 | 30.98 | 31.36 | 30.80 | 31.05 | 255,714 | -0.29(-0.92%) |
Jun 10, 2013 | 31.22 | 31.48 | 31.00 | 31.34 | 434,656 | +0.18(+0.58%) |
Jun 07, 2013 | 31.28 | 31.46 | 31.04 | 31.16 | 466,942 | -0.09(-0.29%) |
Jun 06, 2013 | 30.78 | 31.37 | 30.78 | 31.25 | 552,826 | +0.47(+1.52%) |
Jun 05, 2013 | 31.36 | 31.53 | 30.65 | 30.78 | 595,352 | -0.63(-2.00%) |
Jun 04, 2013 | 31.55 | 31.99 | 31.24 | 31.41 | 540,006 | -0.17(-0.54%) |
Jun 03, 2013 | 31.73 | 31.76 | 31.18 | 31.58 | 373,346 | -0.06(-0.20%) |
May 31, 2013 | 31.95 | 32.11 | 31.60 | 31.65 | 529,526 | -0.44(-1.37%) |
May 30, 2013 | 31.66 | 32.13 | 31.59 | 32.09 | 411,854 | +0.46(+1.45%) |
May 29, 2013 | 31.29 | 31.85 | 31.27 | 31.63 | 443,440 | +0.16(+0.51%) |
May 28, 2013 | 31.29 | 31.85 | 31.29 | 31.47 | 869,970 | +0.51(+1.65%) |
May 24, 2013 | 30.77 | 31.20 | 30.61 | 30.96 | 689,952 | -0.02(-0.06%) |
May 23, 2013 | 30.55 | 31.22 | 30.55 | 30.97 | 831,995 | +0.22(+0.73%) |
May 22, 2013 | 31.13 | 31.30 | 30.64 | 30.75 | 557,824 | -0.43(-1.38%) |
May 21, 2013 | 30.89 | 31.30 | 30.89 | 31.18 | 316,239 | +0.17(+0.55%) |
May 20, 2013 | 31.14 | 31.17 | 30.81 | 31.01 | 446,296 | -0.12(-0.38%) |
May 17, 2013 | 31.12 | 31.34 | 30.97 | 31.13 | 423,920 | +0.08(+0.26%) |
May 16, 2013 | 30.78 | 31.30 | 30.75 | 31.05 | 430,231 | +0.28(+0.90%) |
May 15, 2013 | 30.80 | 31.11 | 30.72 | 30.77 | 565,654 | +0.29(+0.94%) |
May 13, 2013 | 30.48 | 30.57 | 30.29 | 30.48 | 357,290 | -0.01(-0.03%) |
May 10, 2013 | 30.39 | 30.62 | 30.23 | 30.49 | 257,343 | +0.08(+0.27%) |
May 09, 2013 | 30.66 | 30.78 | 30.35 | 30.41 | 221,915 | -0.25(-0.82%) |
May 08, 2013 | 29.99 | 30.66 | 29.99 | 30.66 | 593,049 | +0.52(+1.73%) |
May 07, 2013 | 30.03 | 30.26 | 30.00 | 30.14 | 307,615 | +0.21(+0.69%) |
May 06, 2013 | 29.90 | 30.10 | 29.46 | 29.93 | 367,935 | +0.01(+0.03%) |
May 03, 2013 | 30.34 | 30.47 | 29.88 | 29.92 | 394,858 | -0.30(-0.98%) |
May 02, 2013 | 30.04 | 30.33 | 29.61 | 30.22 | 361,894 | +0.35(+1.17%) |