Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 30.64 | 31.37 | 30.62 | 31.07 | 8,818,160 | +0.53(+1.74%) |
Jul 30, 2013 | 30.80 | 30.90 | 30.20 | 30.54 | 5,297,945 | -0.25(-0.80%) |
Jul 29, 2013 | 30.55 | 31.05 | 30.38 | 30.79 | 6,332,916 | +0.18(+0.60%) |
Jul 26, 2013 | 30.75 | 30.83 | 30.18 | 30.60 | 6,573,606 | +0.38(+1.24%) |
Jul 25, 2013 | 29.66 | 30.36 | 29.62 | 30.23 | 5,984,404 | +0.41(+1.37%) |
Jul 24, 2013 | 30.25 | 30.31 | 29.64 | 29.82 | 4,519,902 | -0.46(-1.51%) |
Jul 23, 2013 | 30.69 | 30.81 | 30.22 | 30.27 | 5,174,816 | -0.45(-1.47%) |
Jul 22, 2013 | 30.23 | 30.81 | 30.42 | 30.72 | 5,577,187 | +0.31(+1.01%) |
Jul 19, 2013 | 30.40 | 30.68 | 30.14 | 30.42 | 6,320,030 | +0.14(+0.45%) |
Jul 18, 2013 | 30.03 | 30.44 | 29.93 | 30.28 | 4,454,924 | +0.32(+1.07%) |
Jul 17, 2013 | 30.04 | 30.16 | 29.88 | 29.96 | 4,411,423 | +0.03(+0.09%) |
Jul 16, 2013 | 30.43 | 30.59 | 29.86 | 29.93 | 5,436,743 | -0.55(-1.82%) |
Jul 15, 2013 | 30.71 | 30.72 | 30.43 | 30.49 | 4,781,162 | -0.29(-0.95%) |
Jul 12, 2013 | 30.01 | 30.82 | 29.93 | 30.78 | 8,335,322 | +0.87(+2.90%) |
Jul 11, 2013 | 30.02 | 30.14 | 29.60 | 29.91 | 5,944,519 | -0.09(-0.30%) |
Jul 10, 2013 | 29.62 | 30.14 | 29.62 | 30.00 | 4,526,430 | +0.40(+1.36%) |
Jul 09, 2013 | 30.06 | 29.88 | 29.55 | 29.60 | 5,574,274 | -0.25(-0.82%) |
Jul 08, 2013 | 29.31 | 29.85 | 29.26 | 29.84 | 5,828,804 | +0.66(+2.25%) |
Jul 05, 2013 | 29.00 | 29.26 | 28.91 | 29.19 | 4,015,958 | +0.33(+1.16%) |
Jul 03, 2013 | 28.61 | 28.91 | 28.43 | 28.85 | 3,538,670 | +0.01(+0.05%) |
Jul 02, 2013 | 28.41 | 29.08 | 28.41 | 28.84 | 6,392,358 | +0.41(+1.44%) |
Jul 01, 2013 | 28.29 | 28.65 | 28.06 | 28.43 | 6,717,319 | +0.18(+0.65%) |
Jun 28, 2013 | 29.06 | 29.36 | 28.23 | 28.24 | 15,740,894 | -1.39(-4.70%) |
Jun 26, 2013 | 29.45 | 29.80 | 29.40 | 29.64 | 6,928,481 | +0.51(+1.76%) |
Jun 25, 2013 | 28.80 | 29.22 | 28.43 | 29.13 | 6,860,957 | +0.51(+1.77%) |
Jun 24, 2013 | 28.74 | 28.97 | 28.23 | 28.62 | 8,847,089 | -0.50(-1.71%) |
Jun 21, 2013 | 28.46 | 29.18 | 28.15 | 29.12 | 14,381,456 | +1.07(+3.80%) |
Jun 20, 2013 | 29.14 | 29.23 | 27.95 | 28.05 | 10,942,560 | -1.35(-4.60%) |
Jun 19, 2013 | 29.76 | 29.95 | 29.39 | 29.41 | 5,362,144 | -0.34(-1.15%) |
Jun 18, 2013 | 29.36 | 29.76 | 29.13 | 29.75 | 5,335,059 | +0.36(+1.23%) |
Jun 17, 2013 | 29.65 | 29.72 | 29.16 | 29.39 | 5,061,215 | -0.14(-0.46%) |
Jun 14, 2013 | 29.36 | 29.72 | 29.04 | 29.52 | 5,969,479 | +0.04(+0.14%) |
Jun 13, 2013 | 28.98 | 29.52 | 27.40 | 29.48 | 8,923,049 | +0.26(+0.89%) |
Jun 12, 2013 | 30.00 | 30.06 | 29.19 | 29.22 | 5,477,787 | -0.56(-1.88%) |
Jun 11, 2013 | 29.59 | 30.10 | 29.41 | 29.78 | 5,232,249 | -0.23(-0.75%) |
Jun 10, 2013 | 30.29 | 30.29 | 29.53 | 30.01 | 6,884,128 | -0.05(-0.18%) |
Jun 07, 2013 | 29.87 | 30.25 | 29.72 | 30.06 | 7,997,182 | +0.34(+1.15%) |
Jun 06, 2013 | 29.53 | 29.77 | 29.14 | 29.72 | 6,237,003 | +0.31(+1.07%) |
Jun 05, 2013 | 29.71 | 29.99 | 29.17 | 29.41 | 7,027,452 | -0.40(-1.35%) |
Jun 04, 2013 | 29.67 | 30.38 | 29.64 | 29.81 | 6,628,294 | +0.18(+0.62%) |
Jun 03, 2013 | 29.30 | 29.77 | 29.21 | 29.62 | 10,505,433 | +0.46(+1.57%) |
May 31, 2013 | 30.25 | 30.53 | 29.16 | 29.17 | 13,626,346 | -1.27(-4.18%) |
May 30, 2013 | 30.11 | 30.83 | 30.11 | 30.44 | 7,101,915 | +0.46(+1.53%) |
May 29, 2013 | 30.67 | 30.87 | 29.92 | 29.98 | 10,111,580 | -1.03(-3.33%) |
May 28, 2013 | 31.35 | 31.46 | 30.54 | 31.01 | 9,048,307 | -0.03(-0.11%) |
May 24, 2013 | 31.60 | 31.76 | 30.96 | 31.05 | 6,603,527 | -0.79(-2.47%) |
May 23, 2013 | 31.51 | 32.07 | 31.44 | 31.83 | 4,806,029 | -0.12(-0.36%) |
May 22, 2013 | 31.74 | 32.79 | 31.33 | 31.95 | 7,616,545 | +0.15(+0.47%) |
May 21, 2013 | 31.56 | 32.08 | 31.54 | 31.80 | 6,894,212 | +0.19(+0.61%) |
May 20, 2013 | 32.19 | 32.21 | 31.48 | 31.61 | 5,178,063 | -0.62(-1.93%) |
May 17, 2013 | 31.45 | 32.34 | 31.33 | 32.23 | 7,677,801 | +0.66(+2.08%) |
May 16, 2013 | 31.47 | 32.04 | 31.43 | 31.57 | 6,741,153 | +0.12(+0.39%) |
May 15, 2013 | 31.24 | 32.06 | 31.07 | 31.45 | 9,810,248 | +1.02(+3.35%) |
May 13, 2013 | 30.60 | 30.60 | 30.18 | 30.43 | 5,472,342 | -0.32(-1.04%) |
May 10, 2013 | 30.21 | 30.75 | 30.20 | 30.75 | 6,521,851 | +0.53(+1.74%) |
May 09, 2013 | 29.61 | 30.37 | 29.55 | 30.23 | 7,387,167 | +0.51(+1.72%) |
May 08, 2013 | 30.75 | 30.78 | 29.64 | 29.71 | 10,206,628 | -0.97(-3.16%) |
May 07, 2013 | 30.40 | 30.74 | 30.35 | 30.68 | 5,482,215 | +0.22(+0.72%) |
May 06, 2013 | 30.71 | 30.71 | 30.16 | 30.46 | 5,980,032 | -0.06(-0.20%) |
May 03, 2013 | 30.27 | 30.59 | 30.05 | 30.53 | 6,795,783 | +0.47(+1.57%) |
May 02, 2013 | 31.21 | 31.21 | 29.97 | 30.05 | 14,125,869 | -1.07(-3.42%) |