Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 32.70 | 33.49 | 32.69 | 33.00 | 523,529 | +0.38(+1.16%) |
Jul 30, 2013 | 33.24 | 33.43 | 32.29 | 32.62 | 551,572 | -0.37(-1.12%) |
Jul 29, 2013 | 34.00 | 34.34 | 32.98 | 32.99 | 351,557 | -1.04(-3.06%) |
Jul 26, 2013 | 33.94 | 34.07 | 33.43 | 34.03 | 237,446 | -0.12(-0.35%) |
Jul 25, 2013 | 33.61 | 34.17 | 33.14 | 34.15 | 390,839 | +0.51(+1.52%) |
Jul 24, 2013 | 34.01 | 34.02 | 33.26 | 33.64 | 416,748 | -0.23(-0.68%) |
Jul 23, 2013 | 34.29 | 34.44 | 33.61 | 33.87 | 368,439 | -0.32(-0.94%) |
Jul 22, 2013 | 34.92 | 35.22 | 34.02 | 34.19 | 518,239 | -0.38(-1.10%) |
Jul 19, 2013 | 33.92 | 34.86 | 33.92 | 34.57 | 1,516,296 | +0.52(+1.53%) |
Jul 18, 2013 | 33.90 | 34.27 | 33.82 | 34.05 | 389,608 | +0.08(+0.24%) |
Jul 17, 2013 | 33.96 | 34.37 | 33.51 | 33.97 | 449,449 | +0.08(+0.24%) |
Jul 16, 2013 | 34.21 | 34.35 | 33.82 | 33.89 | 482,004 | -0.32(-0.94%) |
Jul 15, 2013 | 34.25 | 34.56 | 34.19 | 34.21 | 296,829 | -0.02(-0.06%) |
Jul 12, 2013 | 34.09 | 34.63 | 34.00 | 34.23 | 391,062 | +0.17(+0.50%) |
Jul 11, 2013 | 34.07 | 34.23 | 33.76 | 34.06 | 514,205 | +0.53(+1.58%) |
Jul 10, 2013 | 33.42 | 33.65 | 32.98 | 33.53 | 382,598 | +0.25(+0.75%) |
Jul 09, 2013 | 33.08 | 33.64 | 33.05 | 33.28 | 831,860 | +0.49(+1.49%) |
Jul 08, 2013 | 33.13 | 33.41 | 32.60 | 32.79 | 440,468 | -0.14(-0.43%) |
Jul 05, 2013 | 33.15 | 33.15 | 32.19 | 32.93 | 308,206 | +0.35(+1.07%) |
Jul 03, 2013 | 32.36 | 32.69 | 32.19 | 32.58 | 234,030 | -0.02(-0.06%) |
Jul 02, 2013 | 32.49 | 32.98 | 32.23 | 32.60 | 782,367 | +0.05(+0.15%) |
Jul 01, 2013 | 33.13 | 33.18 | 32.34 | 32.55 | 432,519 | -0.35(-1.06%) |
Jun 28, 2013 | 32.80 | 33.34 | 32.76 | 32.90 | 915,602 | +0.35(+1.08%) |
Jun 27, 2013 | 31.97 | 32.63 | 31.96 | 32.55 | 535,565 | +0.82(+2.58%) |
Jun 26, 2013 | 31.68 | 31.95 | 31.10 | 31.73 | 564,820 | +0.35(+1.12%) |
Jun 25, 2013 | 31.28 | 31.43 | 30.74 | 31.38 | 459,699 | +0.47(+1.52%) |
Jun 24, 2013 | 30.93 | 31.22 | 30.05 | 30.91 | 609,544 | -0.49(-1.56%) |
Jun 21, 2013 | 31.62 | 32.08 | 31.10 | 31.40 | 664,477 | -0.49(-1.54%) |
Jun 20, 2013 | 32.05 | 32.41 | 31.47 | 31.89 | 622,760 | -0.58(-1.79%) |
Jun 19, 2013 | 32.85 | 33.21 | 32.41 | 32.47 | 403,965 | -0.44(-1.34%) |
Jun 18, 2013 | 32.28 | 33.60 | 32.28 | 32.91 | 661,655 | +0.87(+2.72%) |
Jun 17, 2013 | 32.00 | 32.22 | 31.50 | 32.04 | 422,236 | +0.36(+1.14%) |
Jun 14, 2013 | 30.96 | 31.90 | 30.94 | 31.68 | 788,645 | +0.74(+2.39%) |
Jun 13, 2013 | 30.31 | 31.10 | 30.11 | 30.94 | 524,297 | +0.72(+2.38%) |
Jun 12, 2013 | 30.36 | 30.43 | 30.05 | 30.22 | 552,514 | +0.13(+0.43%) |
Jun 11, 2013 | 30.32 | 30.32 | 29.57 | 30.09 | 517,532 | -0.54(-1.76%) |
Jun 10, 2013 | 31.16 | 31.25 | 30.44 | 30.63 | 340,326 | -0.37(-1.19%) |
Jun 07, 2013 | 30.83 | 31.40 | 30.52 | 31.00 | 548,469 | +0.53(+1.74%) |
Jun 06, 2013 | 30.10 | 30.53 | 29.82 | 30.47 | 821,143 | +0.38(+1.26%) |
Jun 05, 2013 | 30.58 | 30.73 | 29.82 | 30.09 | 633,161 | -0.59(-1.92%) |
Jun 04, 2013 | 31.06 | 31.40 | 30.13 | 30.68 | 765,302 | -0.40(-1.29%) |
Jun 03, 2013 | 31.84 | 32.16 | 30.54 | 31.08 | 841,034 | -0.72(-2.26%) |
May 31, 2013 | 31.65 | 32.55 | 31.62 | 31.80 | 629,864 | +0.01(+0.03%) |
May 30, 2013 | 31.10 | 31.88 | 30.76 | 31.79 | 958,365 | +0.77(+2.48%) |
May 29, 2013 | 31.80 | 31.88 | 30.95 | 31.02 | 634,029 | -1.04(-3.24%) |
May 28, 2013 | 32.11 | 32.47 | 31.76 | 32.06 | 433,987 | +0.47(+1.49%) |
May 24, 2013 | 32.15 | 32.15 | 31.41 | 31.59 | 628,953 | -0.58(-1.80%) |
May 23, 2013 | 31.92 | 32.27 | 31.15 | 32.17 | 1,703,107 | -0.30(-0.92%) |
May 22, 2013 | 33.53 | 33.97 | 32.24 | 32.47 | 818,696 | -1.01(-3.02%) |
May 21, 2013 | 33.32 | 33.66 | 32.80 | 33.48 | 639,361 | +0.18(+0.54%) |
May 20, 2013 | 33.04 | 33.60 | 32.96 | 33.30 | 592,150 | +0.26(+0.79%) |
May 17, 2013 | 32.35 | 33.09 | 32.34 | 33.04 | 626,981 | +0.89(+2.77%) |
May 16, 2013 | 32.49 | 32.58 | 31.81 | 32.15 | 838,733 | -0.33(-1.02%) |
May 15, 2013 | 30.98 | 32.92 | 30.75 | 32.48 | 1,522,145 | +2.47(+8.23%) |
May 13, 2013 | 29.99 | 30.41 | 29.77 | 30.01 | 922,323 | +0.01(+0.03%) |
May 10, 2013 | 30.08 | 30.31 | 29.74 | 30.00 | 551,042 | -0.11(-0.37%) |
May 09, 2013 | 30.37 | 30.75 | 29.82 | 30.11 | 577,559 | +0.10(+0.33%) |
May 08, 2013 | 29.89 | 30.39 | 29.55 | 30.01 | 857,852 | -0.09(-0.30%) |
May 07, 2013 | 30.06 | 30.15 | 29.36 | 30.10 | 675,858 | +0.06(+0.20%) |
May 06, 2013 | 30.49 | 30.49 | 29.82 | 30.04 | 776,433 | -0.45(-1.48%) |
May 03, 2013 | 28.75 | 30.71 | 27.73 | 30.49 | 1,721,588 | +2.76(+9.95%) |
May 02, 2013 | 26.85 | 28.10 | 26.50 | 27.73 | 1,071,082 | +1.17(+4.41%) |