Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 32.56 | 33.28 | 32.30 | 33.01 | 545,084 | +0.51(+1.57%) |
Jul 30, 2013 | 32.46 | 32.59 | 32.08 | 32.50 | 761,338 | +0.24(+0.73%) |
Jul 29, 2013 | 32.34 | 32.45 | 32.20 | 32.27 | 734,373 | -0.22(-0.68%) |
Jul 26, 2013 | 32.54 | 32.60 | 31.82 | 32.49 | 853,238 | +0.16(+0.49%) |
Jul 25, 2013 | 31.50 | 32.37 | 31.26 | 32.33 | 1,255,099 | +0.69(+2.17%) |
Jul 24, 2013 | 31.79 | 31.88 | 31.59 | 31.64 | 848,448 | -0.07(-0.22%) |
Jul 23, 2013 | 31.76 | 31.86 | 31.65 | 31.71 | 732,536 | +0.05(+0.17%) |
Jul 22, 2013 | 31.15 | 31.69 | 31.01 | 31.66 | 665,921 | +0.53(+1.69%) |
Jul 19, 2013 | 30.99 | 31.26 | 30.77 | 31.13 | 417,520 | +0.06(+0.20%) |
Jul 18, 2013 | 30.75 | 31.28 | 30.72 | 31.07 | 471,669 | +0.38(+1.24%) |
Jul 17, 2013 | 30.77 | 30.90 | 30.51 | 30.69 | 384,728 | +0.10(+0.32%) |
Jul 16, 2013 | 30.77 | 30.93 | 30.38 | 30.59 | 450,455 | -0.11(-0.35%) |
Jul 15, 2013 | 30.74 | 30.88 | 30.57 | 30.70 | 484,436 | -0.09(-0.30%) |
Jul 12, 2013 | 30.91 | 31.03 | 30.62 | 30.79 | 460,843 | -0.21(-0.69%) |
Jul 11, 2013 | 30.64 | 31.05 | 30.62 | 31.00 | 672,805 | +0.85(+2.80%) |
Jul 10, 2013 | 30.25 | 30.39 | 29.98 | 30.16 | 623,842 | -0.20(-0.65%) |
Jul 09, 2013 | 30.20 | 30.67 | 30.03 | 30.35 | 633,236 | +0.33(+1.09%) |
Jul 08, 2013 | 30.12 | 30.30 | 29.90 | 30.03 | 570,936 | +0.08(+0.28%) |
Jul 05, 2013 | 29.39 | 29.95 | 29.25 | 29.94 | 518,782 | +0.88(+3.01%) |
Jul 03, 2013 | 29.18 | 29.31 | 28.93 | 29.07 | 525,640 | -0.40(-1.37%) |
Jul 02, 2013 | 29.96 | 30.07 | 29.16 | 29.47 | 714,363 | -0.53(-1.75%) |
Jul 01, 2013 | 29.95 | 30.13 | 29.56 | 30.00 | 904,680 | +0.42(+1.42%) |
Jun 28, 2013 | 30.03 | 30.18 | 29.58 | 29.58 | 1,559,771 | -0.53(-1.75%) |
Jun 27, 2013 | 29.87 | 30.23 | 29.85 | 30.10 | 695,988 | +0.47(+1.59%) |
Jun 26, 2013 | 29.71 | 29.84 | 29.43 | 29.63 | 332,342 | +0.20(+0.67%) |
Jun 25, 2013 | 29.59 | 29.65 | 29.31 | 29.43 | 460,557 | +0.26(+0.89%) |
Jun 24, 2013 | 29.17 | 29.41 | 28.88 | 29.17 | 507,548 | -0.46(-1.54%) |
Jun 21, 2013 | 29.24 | 30.18 | 29.24 | 29.63 | 873,903 | -0.17(-0.56%) |
Jun 20, 2013 | 30.30 | 30.48 | 29.74 | 29.80 | 570,188 | -0.99(-3.22%) |
Jun 19, 2013 | 31.14 | 31.30 | 30.79 | 30.79 | 480,408 | -0.34(-1.10%) |
Jun 18, 2013 | 30.70 | 31.23 | 30.67 | 31.13 | 469,347 | +0.46(+1.52%) |
Jun 17, 2013 | 30.84 | 30.94 | 30.51 | 30.67 | 750,803 | +0.09(+0.30%) |
Jun 14, 2013 | 30.29 | 30.72 | 30.09 | 30.58 | 1,246,716 | +0.27(+0.90%) |
Jun 13, 2013 | 30.32 | 30.61 | 30.29 | 30.30 | 1,858,335 | -0.05(-0.18%) |
Jun 12, 2013 | 31.26 | 31.30 | 30.21 | 30.35 | 622,222 | -0.62(-2.02%) |
Jun 11, 2013 | 30.99 | 31.41 | 30.77 | 30.98 | 673,344 | -0.47(-1.50%) |
Jun 10, 2013 | 31.78 | 31.85 | 31.19 | 31.45 | 752,788 | -0.25(-0.79%) |
Jun 07, 2013 | 31.70 | 31.76 | 31.44 | 31.70 | 810,224 | +0.21(+0.68%) |
Jun 06, 2013 | 31.21 | 31.49 | 30.99 | 31.49 | 836,117 | +0.23(+0.73%) |
Jun 05, 2013 | 31.79 | 31.98 | 31.24 | 31.26 | 701,591 | -0.67(-2.10%) |
Jun 04, 2013 | 32.57 | 32.84 | 31.61 | 31.93 | 1,197,085 | -0.64(-1.96%) |
Jun 03, 2013 | 33.01 | 33.10 | 31.99 | 32.57 | 1,130,293 | -0.44(-1.34%) |
May 31, 2013 | 32.65 | 33.41 | 32.56 | 33.01 | 688,684 | +0.14(+0.42%) |
May 30, 2013 | 32.49 | 33.09 | 31.98 | 32.88 | 569,612 | +0.42(+1.29%) |
May 29, 2013 | 32.38 | 32.79 | 32.31 | 32.46 | 574,040 | -0.25(-0.77%) |
May 28, 2013 | 32.77 | 32.98 | 32.56 | 32.71 | 617,413 | +0.41(+1.27%) |
May 24, 2013 | 32.41 | 32.47 | 32.04 | 32.30 | 500,420 | -0.40(-1.21%) |
May 23, 2013 | 31.92 | 32.71 | 31.86 | 32.69 | 783,122 | +0.24(+0.73%) |
May 22, 2013 | 33.04 | 33.28 | 32.29 | 32.46 | 533,869 | -0.56(-1.68%) |
May 21, 2013 | 32.75 | 33.18 | 32.57 | 33.01 | 643,292 | +0.24(+0.74%) |
May 20, 2013 | 32.40 | 32.87 | 32.40 | 32.77 | 543,800 | +0.27(+0.84%) |
May 17, 2013 | 32.18 | 32.66 | 32.18 | 32.49 | 788,379 | +0.46(+1.45%) |
May 16, 2013 | 32.10 | 32.30 | 31.89 | 32.03 | 781,922 | -0.18(-0.54%) |
May 15, 2013 | 31.90 | 32.21 | 31.89 | 32.21 | 405,278 | +0.67(+2.13%) |
May 13, 2013 | 30.37 | 31.72 | 30.37 | 31.54 | 674,044 | +0.05(+0.17%) |
May 10, 2013 | 31.47 | 31.68 | 31.32 | 31.48 | 625,026 | +0.00(+0.00%) |
May 09, 2013 | 31.63 | 31.73 | 31.32 | 31.48 | 758,813 | -0.21(-0.65%) |
May 08, 2013 | 31.32 | 31.74 | 31.22 | 31.69 | 702,326 | +0.37(+1.19%) |
May 07, 2013 | 31.22 | 31.44 | 30.90 | 31.31 | 693,672 | +0.27(+0.88%) |
May 06, 2013 | 30.58 | 31.10 | 30.26 | 31.04 | 839,454 | +0.46(+1.52%) |
May 03, 2013 | 30.64 | 30.65 | 30.37 | 30.58 | 1,223,976 | +0.46(+1.52%) |
May 02, 2013 | 29.20 | 30.54 | 29.20 | 30.12 | 991,149 | +0.28(+0.94%) |