Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 34.76 | 35.34 | 34.76 | 35.07 | 26,269 | +0.72(+2.10%) |
Jul 30, 2013 | 34.64 | 34.64 | 34.07 | 34.35 | 12,667 | +0.53(+1.57%) |
Jul 29, 2013 | 33.57 | 33.94 | 33.57 | 33.82 | 11,604 | +0.14(+0.42%) |
Jul 26, 2013 | 33.50 | 33.85 | 33.50 | 33.68 | 16,734 | -0.22(-0.65%) |
Jul 25, 2013 | 33.74 | 33.90 | 33.60 | 33.90 | 12,951 | -0.30(-0.88%) |
Jul 24, 2013 | 34.26 | 34.53 | 34.20 | 34.20 | 11,988 | -0.29(-0.84%) |
Jul 23, 2013 | 34.41 | 34.71 | 34.25 | 34.49 | 21,712 | -0.07(-0.20%) |
Jul 22, 2013 | 34.52 | 34.67 | 34.45 | 34.56 | 21,164 | +0.24(+0.70%) |
Jul 19, 2013 | 34.04 | 34.42 | 34.04 | 34.32 | 5,622 | -0.08(-0.23%) |
Jul 18, 2013 | 34.50 | 34.52 | 34.32 | 34.40 | 22,218 | -0.27(-0.78%) |
Jul 17, 2013 | 34.95 | 35.10 | 34.60 | 34.67 | 14,785 | +0.27(+0.78%) |
Jul 16, 2013 | 34.42 | 34.46 | 34.10 | 34.40 | 26,045 | +0.14(+0.41%) |
Jul 15, 2013 | 34.11 | 34.40 | 33.96 | 34.26 | 17,533 | +0.71(+2.12%) |
Jul 12, 2013 | 33.61 | 33.88 | 33.35 | 33.55 | 13,169 | -0.76(-2.22%) |
Jul 11, 2013 | 34.10 | 34.37 | 34.02 | 34.31 | 22,677 | +1.09(+3.28%) |
Jul 10, 2013 | 33.05 | 33.47 | 33.05 | 33.22 | 14,361 | +0.05(+0.15%) |
Jul 09, 2013 | 33.27 | 33.17 | 33.04 | 33.17 | 67,605 | +0.11(+0.33%) |
Jul 08, 2013 | 32.67 | 33.07 | 32.67 | 33.06 | 9,599 | +0.74(+2.29%) |
Jul 05, 2013 | 32.28 | 32.40 | 32.15 | 32.32 | 12,804 | -0.04(-0.13%) |
Jul 03, 2013 | 32.15 | 32.49 | 32.03 | 32.36 | 21,356 | +0.27(+0.84%) |
Jul 02, 2013 | 32.04 | 32.33 | 31.90 | 32.09 | 12,081 | -0.45(-1.38%) |
Jul 01, 2013 | 32.33 | 32.58 | 32.32 | 32.54 | 22,601 | +0.69(+2.17%) |
Jun 28, 2013 | 31.91 | 32.02 | 31.75 | 31.85 | 18,608 | -0.13(-0.41%) |
Jun 26, 2013 | 32.08 | 32.13 | 31.94 | 31.98 | 14,911 | -0.30(-0.93%) |
Jun 25, 2013 | 32.06 | 32.28 | 31.99 | 32.28 | 12,586 | +0.19(+0.59%) |
Jun 24, 2013 | 31.64 | 32.16 | 31.58 | 32.09 | 17,909 | -0.43(-1.32%) |
Jun 21, 2013 | 32.92 | 32.92 | 32.41 | 32.52 | 25,751 | +0.11(+0.34%) |
Jun 20, 2013 | 32.97 | 33.16 | 32.40 | 32.41 | 67,845 | -1.82(-5.32%) |
Jun 19, 2013 | 34.51 | 34.67 | 34.07 | 34.23 | 17,716 | -0.27(-0.78%) |
Jun 18, 2013 | 34.46 | 34.69 | 34.46 | 34.50 | 14,189 | +0.33(+0.97%) |
Jun 17, 2013 | 34.08 | 34.21 | 34.04 | 34.17 | 7,264 | +0.16(+0.47%) |
Jun 14, 2013 | 34.13 | 34.13 | 34.01 | 34.01 | 13,788 | -0.66(-1.90%) |
Jun 13, 2013 | 34.21 | 34.67 | 34.18 | 34.67 | 7,141 | -0.10(-0.29%) |
Jun 12, 2013 | 34.96 | 35.11 | 34.61 | 34.77 | 5,491 | +0.37(+1.08%) |
Jun 11, 2013 | 34.09 | 34.41 | 33.95 | 34.40 | 15,512 | -0.15(-0.43%) |
Jun 10, 2013 | 34.74 | 34.74 | 34.48 | 34.55 | 8,764 | -0.45(-1.29%) |
Jun 07, 2013 | 34.64 | 35.01 | 34.64 | 35.00 | 13,121 | +0.15(+0.43%) |
Jun 06, 2013 | 34.78 | 35.09 | 34.62 | 34.85 | 28,411 | +0.50(+1.46%) |
Jun 05, 2013 | 34.82 | 34.82 | 34.16 | 34.35 | 8,550 | -0.62(-1.77%) |
Jun 04, 2013 | 35.44 | 35.45 | 34.95 | 34.97 | 28,491 | +0.05(+0.14%) |
Jun 03, 2013 | 34.59 | 35.07 | 34.58 | 34.92 | 32,325 | +0.08(+0.23%) |
May 31, 2013 | 34.94 | 35.05 | 34.84 | 34.84 | 16,429 | -0.81(-2.27%) |
May 30, 2013 | 35.59 | 35.68 | 35.54 | 35.65 | 10,735 | +0.15(+0.42%) |
May 29, 2013 | 35.47 | 35.52 | 35.29 | 35.50 | 21,230 | -0.60(-1.66%) |
May 28, 2013 | 36.25 | 36.46 | 36.01 | 36.10 | 11,836 | +0.09(+0.25%) |
May 24, 2013 | 36.00 | 36.01 | 35.78 | 36.01 | 20,063 | -0.29(-0.80%) |
May 23, 2013 | 36.18 | 36.30 | 35.84 | 36.30 | 26,613 | -0.10(-0.27%) |
May 22, 2013 | 36.79 | 36.83 | 36.22 | 36.40 | 13,063 | +0.06(+0.17%) |
May 21, 2013 | 36.35 | 36.55 | 36.24 | 36.34 | 13,293 | -0.30(-0.82%) |
May 20, 2013 | 36.50 | 36.64 | 36.38 | 36.64 | 13,124 | -0.15(-0.41%) |
May 17, 2013 | 36.53 | 36.79 | 36.48 | 36.79 | 8,354 | -0.25(-0.67%) |
May 16, 2013 | 37.19 | 37.43 | 36.93 | 37.04 | 24,563 | -0.08(-0.22%) |
May 15, 2013 | 36.98 | 37.13 | 36.95 | 37.12 | 4,328 | +0.55(+1.50%) |
May 13, 2013 | 36.23 | 36.59 | 36.23 | 36.57 | 64,875 | +0.54(+1.50%) |
May 10, 2013 | 36.00 | 36.14 | 35.90 | 36.03 | 13,900 | +0.01(+0.03%) |
May 09, 2013 | 36.17 | 36.44 | 36.00 | 36.02 | 24,968 | -0.21(-0.58%) |
May 08, 2013 | 36.09 | 36.23 | 35.53 | 36.23 | 26,164 | +1.16(+3.31%) |
May 07, 2013 | 35.49 | 35.49 | 35.06 | 35.07 | 16,154 | -0.38(-1.07%) |
May 06, 2013 | 35.55 | 35.64 | 35.35 | 35.45 | 14,010 | +0.30(+0.85%) |
May 03, 2013 | 35.49 | 35.54 | 35.13 | 35.15 | 397,853 | -0.39(-1.10%) |
May 02, 2013 | 35.32 | 35.62 | 35.32 | 35.54 | 10,908 | +0.39(+1.11%) |