Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 30.36 | 30.46 | 30.25 | 30.27 | 1,390,013 | -0.07(-0.24%) |
Jul 30, 2013 | 30.46 | 30.51 | 30.23 | 30.34 | 590,365 | +0.08(+0.27%) |
Jul 29, 2013 | 30.18 | 30.38 | 30.17 | 30.26 | 384,797 | +0.03(+0.09%) |
Jul 26, 2013 | 30.14 | 30.28 | 30.11 | 30.23 | 638,774 | +0.04(+0.12%) |
Jul 25, 2013 | 30.26 | 30.28 | 30.17 | 30.20 | 1,003,101 | -0.07(-0.24%) |
Jul 24, 2013 | 30.32 | 30.35 | 30.23 | 30.27 | 976,668 | +0.00(+0.00%) |
Jul 23, 2013 | 30.32 | 30.37 | 30.21 | 30.27 | 1,423,445 | -0.01(-0.03%) |
Jul 22, 2013 | 30.47 | 30.55 | 30.27 | 30.28 | 1,842,276 | -0.22(-0.71%) |
Jul 19, 2013 | 30.30 | 30.52 | 30.30 | 30.49 | 1,048,165 | +0.09(+0.30%) |
Jul 18, 2013 | 30.46 | 30.54 | 30.35 | 30.40 | 646,613 | +0.06(+0.21%) |
Jul 17, 2013 | 30.37 | 30.57 | 30.29 | 30.34 | 1,437,736 | +0.04(+0.12%) |
Jul 16, 2013 | 30.38 | 30.42 | 30.25 | 30.30 | 1,114,630 | -0.11(-0.36%) |
Jul 15, 2013 | 30.38 | 30.47 | 30.27 | 30.41 | 692,828 | +0.08(+0.27%) |
Jul 12, 2013 | 30.30 | 30.42 | 30.25 | 30.33 | 831,419 | -0.04(-0.12%) |
Jul 11, 2013 | 30.22 | 30.37 | 30.10 | 30.37 | 1,131,902 | +0.33(+1.11%) |
Jul 10, 2013 | 29.96 | 30.13 | 29.81 | 30.03 | 1,300,591 | -0.25(-0.83%) |
Jul 09, 2013 | 30.60 | 30.62 | 30.27 | 30.29 | 1,950,036 | -0.14(-0.47%) |
Jul 08, 2013 | 30.23 | 30.45 | 30.11 | 30.43 | 1,160,672 | +0.18(+0.60%) |
Jul 05, 2013 | 30.20 | 30.28 | 29.96 | 30.25 | 554,345 | +0.14(+0.45%) |
Jul 03, 2013 | 29.85 | 30.12 | 29.82 | 30.11 | 550,816 | +0.10(+0.33%) |
Jul 02, 2013 | 29.96 | 30.07 | 29.84 | 30.01 | 1,147,773 | -0.01(-0.03%) |
Jul 01, 2013 | 29.90 | 30.06 | 29.86 | 30.02 | 1,033,154 | +0.09(+0.30%) |
Jun 28, 2013 | 29.71 | 29.94 | 29.65 | 29.93 | 2,303,616 | +0.18(+0.61%) |
Jun 27, 2013 | 29.72 | 29.83 | 29.55 | 29.75 | 932,344 | +0.16(+0.55%) |
Jun 26, 2013 | 29.35 | 29.72 | 29.30 | 29.59 | 1,556,539 | +0.35(+1.20%) |
Jun 25, 2013 | 29.27 | 29.34 | 28.99 | 29.24 | 1,406,543 | -0.08(-0.28%) |
Jun 24, 2013 | 27.89 | 29.33 | 27.53 | 29.32 | 3,693,780 | +1.06(+3.74%) |
Jun 21, 2013 | 27.86 | 28.33 | 27.40 | 28.26 | 3,056,171 | +0.32(+1.13%) |
Jun 20, 2013 | 29.05 | 29.05 | 27.87 | 27.95 | 5,109,368 | -1.47(-5.00%) |
Jun 19, 2013 | 29.83 | 29.91 | 28.97 | 29.42 | 5,351,602 | -0.45(-1.51%) |
Jun 18, 2013 | 29.87 | 29.98 | 29.78 | 29.87 | 3,391,850 | -0.09(-0.30%) |
Jun 17, 2013 | 30.07 | 30.14 | 29.84 | 29.96 | 3,551,762 | -0.18(-0.60%) |
Jun 14, 2013 | 30.35 | 30.49 | 30.04 | 30.14 | 4,648,401 | -0.38(-1.24%) |
Jun 13, 2013 | 31.06 | 31.09 | 30.40 | 30.52 | 9,811,281 | -0.76(-2.42%) |
Jun 12, 2013 | 31.13 | 31.40 | 31.06 | 31.28 | 43,261,656 | +9.11(+41.12%) |
Jun 11, 2013 | 22.08 | 22.34 | 21.86 | 22.16 | 1,071,811 | -0.23(-1.05%) |
Jun 10, 2013 | 22.58 | 22.74 | 22.29 | 22.40 | 707,434 | -0.13(-0.56%) |
Jun 07, 2013 | 22.25 | 22.59 | 22.04 | 22.52 | 618,371 | +0.44(+2.00%) |
Jun 06, 2013 | 21.83 | 22.10 | 21.79 | 22.08 | 773,874 | +0.20(+0.91%) |
Jun 05, 2013 | 22.86 | 22.89 | 21.77 | 21.88 | 1,906,154 | -1.07(-4.68%) |
Jun 04, 2013 | 22.86 | 23.05 | 22.50 | 22.96 | 1,089,313 | +0.08(+0.36%) |
Jun 03, 2013 | 23.34 | 23.52 | 22.25 | 22.88 | 1,226,769 | -0.44(-1.90%) |
May 31, 2013 | 23.45 | 23.73 | 23.29 | 23.32 | 929,642 | -0.31(-1.30%) |
May 30, 2013 | 23.17 | 23.70 | 22.82 | 23.63 | 1,012,052 | +0.55(+2.41%) |
May 29, 2013 | 23.06 | 23.21 | 22.75 | 23.07 | 531,439 | -0.13(-0.58%) |
May 28, 2013 | 23.05 | 23.44 | 22.92 | 23.21 | 873,875 | +0.46(+2.02%) |
May 24, 2013 | 23.03 | 23.29 | 22.54 | 22.75 | 611,487 | -0.47(-2.01%) |
May 23, 2013 | 22.76 | 23.32 | 22.50 | 23.21 | 1,072,199 | +0.14(+0.62%) |
May 22, 2013 | 23.21 | 23.64 | 22.84 | 23.07 | 1,495,945 | +0.09(+0.39%) |
May 21, 2013 | 22.86 | 23.06 | 22.26 | 22.98 | 1,042,800 | +0.05(+0.24%) |
May 20, 2013 | 23.19 | 23.19 | 22.59 | 22.93 | 836,693 | -0.26(-1.12%) |
May 17, 2013 | 21.78 | 23.26 | 21.78 | 23.19 | 1,857,715 | +1.59(+7.37%) |
May 16, 2013 | 21.70 | 22.19 | 21.46 | 21.60 | 1,160,885 | -0.32(-1.48%) |
May 15, 2013 | 21.84 | 22.05 | 21.52 | 21.92 | 921,707 | +0.54(+2.52%) |
May 13, 2013 | 21.52 | 22.23 | 21.25 | 21.38 | 1,135,920 | -0.18(-0.83%) |
May 10, 2013 | 21.82 | 22.20 | 20.94 | 21.56 | 2,013,165 | -0.32(-1.48%) |
May 09, 2013 | 23.82 | 24.34 | 21.76 | 21.88 | 2,938,029 | -1.79(-7.56%) |
May 08, 2013 | 23.54 | 23.73 | 23.24 | 23.67 | 1,067,769 | +0.15(+0.65%) |
May 07, 2013 | 23.83 | 23.94 | 23.21 | 23.52 | 960,220 | +0.15(+0.65%) |
May 06, 2013 | 22.41 | 23.82 | 22.41 | 23.37 | 1,376,619 | +1.26(+5.69%) |
May 03, 2013 | 22.21 | 22.58 | 22.03 | 22.11 | 756,433 | +0.16(+0.74%) |
May 02, 2013 | 21.77 | 22.16 | 21.53 | 21.95 | 594,447 | +0.32(+1.50%) |