Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 33.91 | 34.15 | 33.74 | 33.74 | 700,936 | -0.15(-0.45%) |
Jul 30, 2013 | 34.07 | 34.23 | 33.76 | 33.89 | 309,862 | -0.09(-0.27%) |
Jul 29, 2013 | 33.68 | 34.13 | 33.68 | 33.98 | 363,051 | +0.21(+0.63%) |
Jul 26, 2013 | 33.65 | 33.84 | 33.52 | 33.77 | 335,470 | -0.06(-0.18%) |
Jul 25, 2013 | 33.39 | 33.88 | 33.37 | 33.83 | 369,403 | +0.41(+1.23%) |
Jul 24, 2013 | 33.67 | 33.69 | 33.34 | 33.42 | 547,341 | -0.24(-0.72%) |
Jul 23, 2013 | 33.53 | 33.72 | 33.49 | 33.66 | 469,506 | +0.14(+0.43%) |
Jul 22, 2013 | 33.58 | 33.84 | 33.52 | 33.52 | 227,760 | -0.05(-0.14%) |
Jul 19, 2013 | 33.55 | 33.74 | 33.46 | 33.56 | 897,195 | +0.04(+0.11%) |
Jul 18, 2013 | 33.04 | 33.55 | 32.98 | 33.52 | 281,523 | +0.47(+1.43%) |
Jul 17, 2013 | 33.14 | 33.31 | 32.95 | 33.05 | 370,272 | -0.07(-0.21%) |
Jul 16, 2013 | 33.10 | 33.18 | 32.88 | 33.12 | 850,276 | +0.00(+0.00%) |
Jul 15, 2013 | 32.27 | 33.23 | 32.27 | 33.12 | 599,150 | +0.79(+2.43%) |
Jul 12, 2013 | 31.94 | 32.37 | 31.88 | 32.33 | 339,656 | +0.34(+1.05%) |
Jul 11, 2013 | 32.03 | 32.11 | 31.78 | 32.00 | 327,591 | +0.25(+0.79%) |
Jul 10, 2013 | 31.52 | 31.75 | 31.32 | 31.75 | 367,631 | +0.15(+0.48%) |
Jul 09, 2013 | 31.46 | 31.69 | 31.30 | 31.59 | 367,617 | +0.30(+0.95%) |
Jul 08, 2013 | 31.03 | 31.53 | 30.91 | 31.30 | 327,464 | +0.36(+1.16%) |
Jul 05, 2013 | 31.03 | 31.03 | 30.50 | 30.94 | 282,943 | +0.06(+0.20%) |
Jul 03, 2013 | 30.69 | 30.92 | 30.48 | 30.88 | 419,668 | -0.08(-0.27%) |
Jul 02, 2013 | 31.00 | 31.43 | 30.74 | 30.96 | 856,693 | -0.13(-0.42%) |
Jul 01, 2013 | 31.48 | 31.49 | 30.95 | 31.09 | 1,104,012 | -0.22(-0.71%) |
Jun 28, 2013 | 30.91 | 31.48 | 30.73 | 31.31 | 819,530 | +0.31(+1.01%) |
Jun 27, 2013 | 30.73 | 31.19 | 30.62 | 31.00 | 478,501 | +0.37(+1.22%) |
Jun 26, 2013 | 30.19 | 30.70 | 30.07 | 30.63 | 696,708 | +0.63(+2.11%) |
Jun 25, 2013 | 29.63 | 30.07 | 29.33 | 29.99 | 724,926 | +0.56(+1.92%) |
Jun 24, 2013 | 29.23 | 29.64 | 29.03 | 29.43 | 614,038 | -0.08(-0.26%) |
Jun 21, 2013 | 29.83 | 29.86 | 28.98 | 29.51 | 815,931 | -0.14(-0.49%) |
Jun 20, 2013 | 30.31 | 30.44 | 29.47 | 29.65 | 604,087 | -0.91(-2.97%) |
Jun 19, 2013 | 31.26 | 31.31 | 30.56 | 30.56 | 283,008 | -0.79(-2.51%) |
Jun 18, 2013 | 31.15 | 31.52 | 30.92 | 31.34 | 329,842 | +0.27(+0.88%) |
Jun 17, 2013 | 31.09 | 31.20 | 30.82 | 31.07 | 373,743 | +0.12(+0.39%) |
Jun 14, 2013 | 31.12 | 31.23 | 30.85 | 30.95 | 536,103 | -0.22(-0.71%) |
Jun 13, 2013 | 31.08 | 31.30 | 30.91 | 31.17 | 671,829 | +0.10(+0.32%) |
Jun 12, 2013 | 31.33 | 31.55 | 30.92 | 31.07 | 548,491 | -0.18(-0.56%) |
Jun 11, 2013 | 31.23 | 31.50 | 31.02 | 31.24 | 302,295 | -0.27(-0.87%) |
Jun 10, 2013 | 31.63 | 31.77 | 31.24 | 31.52 | 366,120 | -0.07(-0.22%) |
Jun 07, 2013 | 31.69 | 31.90 | 31.37 | 31.59 | 443,981 | -0.03(-0.10%) |
Jun 06, 2013 | 31.37 | 31.64 | 31.11 | 31.62 | 711,389 | +0.24(+0.78%) |
Jun 05, 2013 | 31.74 | 31.85 | 31.16 | 31.37 | 1,148,413 | -0.42(-1.32%) |
Jun 04, 2013 | 32.29 | 32.40 | 31.66 | 31.79 | 773,946 | -0.50(-1.56%) |
Jun 03, 2013 | 32.04 | 32.54 | 31.66 | 32.30 | 670,690 | +0.10(+0.31%) |
May 31, 2013 | 32.25 | 32.91 | 32.17 | 32.20 | 495,191 | -0.20(-0.61%) |
May 30, 2013 | 32.16 | 32.69 | 32.15 | 32.40 | 473,874 | +0.24(+0.74%) |
May 29, 2013 | 32.62 | 32.72 | 32.08 | 32.16 | 718,153 | -0.65(-1.98%) |
May 28, 2013 | 32.83 | 33.27 | 32.65 | 32.81 | 694,369 | +0.24(+0.73%) |
May 24, 2013 | 32.75 | 32.81 | 32.29 | 32.57 | 710,530 | -0.31(-0.95%) |
May 23, 2013 | 33.28 | 33.28 | 32.60 | 32.88 | 808,792 | -0.59(-1.75%) |
May 22, 2013 | 34.06 | 34.41 | 33.33 | 33.47 | 365,023 | -0.64(-1.88%) |
May 21, 2013 | 34.20 | 34.36 | 34.00 | 34.11 | 575,910 | -0.11(-0.31%) |
May 20, 2013 | 33.97 | 34.29 | 33.95 | 34.22 | 480,380 | +0.19(+0.56%) |
May 17, 2013 | 33.66 | 34.04 | 33.66 | 34.03 | 387,119 | +0.37(+1.11%) |
May 16, 2013 | 33.68 | 34.05 | 33.55 | 33.65 | 389,856 | -0.03(-0.09%) |
May 15, 2013 | 33.51 | 34.09 | 33.50 | 33.68 | 686,468 | +0.36(+1.09%) |
May 13, 2013 | 33.25 | 33.53 | 33.19 | 33.32 | 393,990 | -0.02(-0.07%) |
May 10, 2013 | 33.31 | 33.40 | 33.11 | 33.34 | 559,369 | -0.01(-0.02%) |
May 09, 2013 | 33.71 | 33.78 | 33.28 | 33.35 | 418,837 | -0.41(-1.21%) |
May 08, 2013 | 33.85 | 33.96 | 33.60 | 33.76 | 472,813 | -0.11(-0.31%) |
May 07, 2013 | 33.58 | 33.87 | 33.56 | 33.87 | 376,321 | +0.27(+0.81%) |
May 06, 2013 | 33.59 | 33.64 | 33.36 | 33.59 | 585,229 | -0.07(-0.20%) |
May 03, 2013 | 33.75 | 33.93 | 33.56 | 33.66 | 341,724 | +0.15(+0.45%) |
May 02, 2013 | 33.06 | 33.84 | 32.41 | 33.51 | 708,914 | +0.51(+1.54%) |