Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 32.38 | 32.82 | 31.84 | 32.30 | 284,663 | -0.12(-0.38%) |
Jul 30, 2013 | 32.95 | 33.42 | 32.22 | 32.42 | 418,664 | -0.64(-1.94%) |
Jul 29, 2013 | 33.05 | 33.39 | 32.85 | 33.06 | 115,072 | -0.08(-0.24%) |
Jul 26, 2013 | 32.82 | 33.18 | 32.40 | 33.14 | 123,079 | +0.14(+0.43%) |
Jul 25, 2013 | 33.20 | 33.38 | 32.71 | 33.00 | 146,112 | -0.30(-0.90%) |
Jul 24, 2013 | 33.72 | 33.98 | 33.03 | 33.30 | 961,264 | -0.46(-1.36%) |
Jul 23, 2013 | 33.52 | 34.30 | 33.47 | 33.76 | 530,102 | +0.25(+0.74%) |
Jul 22, 2013 | 33.49 | 33.73 | 33.37 | 33.51 | 86,845 | -0.22(-0.65%) |
Jul 19, 2013 | 33.52 | 34.06 | 33.46 | 33.73 | 146,255 | +0.11(+0.31%) |
Jul 18, 2013 | 33.73 | 33.89 | 33.23 | 33.63 | 121,497 | -0.02(-0.05%) |
Jul 17, 2013 | 33.95 | 34.10 | 33.64 | 33.64 | 66,725 | -0.45(-1.32%) |
Jul 16, 2013 | 34.24 | 34.28 | 33.38 | 34.09 | 194,280 | -0.15(-0.44%) |
Jul 15, 2013 | 33.78 | 34.52 | 33.75 | 34.24 | 220,657 | +0.49(+1.46%) |
Jul 12, 2013 | 34.30 | 34.34 | 33.46 | 33.75 | 226,037 | -0.53(-1.54%) |
Jul 11, 2013 | 34.30 | 34.35 | 33.64 | 34.28 | 403,454 | +0.34(+1.01%) |
Jul 10, 2013 | 33.91 | 34.30 | 33.34 | 33.93 | 325,249 | +0.05(+0.16%) |
Jul 09, 2013 | 32.36 | 33.91 | 32.14 | 33.88 | 1,274,785 | +1.74(+5.43%) |
Jul 08, 2013 | 31.25 | 32.24 | 31.25 | 32.14 | 432,007 | +0.92(+2.93%) |
Jul 05, 2013 | 31.07 | 31.88 | 31.05 | 31.22 | 214,470 | +0.25(+0.80%) |
Jul 03, 2013 | 31.31 | 31.33 | 30.72 | 30.98 | 257,021 | -0.47(-1.48%) |
Jul 02, 2013 | 32.06 | 32.16 | 31.15 | 31.44 | 281,597 | -0.63(-1.95%) |
Jul 01, 2013 | 30.91 | 32.35 | 30.70 | 32.07 | 426,449 | +1.15(+3.73%) |
Jun 28, 2013 | 30.94 | 31.68 | 30.86 | 30.91 | 1,891,515 | -0.40(-1.27%) |
Jun 26, 2013 | 32.14 | 32.20 | 30.72 | 31.31 | 950,431 | -0.66(-2.07%) |
Jun 25, 2013 | 33.16 | 33.20 | 31.78 | 31.97 | 308,346 | -1.00(-3.02%) |
Jun 24, 2013 | 32.97 | 33.19 | 31.97 | 32.97 | 250,690 | -0.26(-0.80%) |
Jun 21, 2013 | 33.46 | 33.74 | 33.19 | 33.23 | 1,362,515 | -0.24(-0.71%) |
Jun 20, 2013 | 33.45 | 33.79 | 33.22 | 33.47 | 659,492 | -0.25(-0.73%) |
Jun 19, 2013 | 33.44 | 33.90 | 33.22 | 33.71 | 463,265 | +0.26(+0.76%) |
Jun 18, 2013 | 33.20 | 33.89 | 33.15 | 33.46 | 538,076 | +0.08(+0.24%) |
Jun 17, 2013 | 33.77 | 34.40 | 33.01 | 33.38 | 341,934 | -0.04(-0.13%) |
Jun 14, 2013 | 32.45 | 33.54 | 32.20 | 33.42 | 308,304 | +0.72(+2.21%) |
Jun 13, 2013 | 32.14 | 32.70 | 31.39 | 32.70 | 263,731 | +0.44(+1.36%) |
Jun 12, 2013 | 32.75 | 32.81 | 32.05 | 32.26 | 233,791 | -0.34(-1.05%) |
Jun 11, 2013 | 32.78 | 32.86 | 32.37 | 32.60 | 222,313 | -0.63(-1.88%) |
Jun 10, 2013 | 33.05 | 33.33 | 32.59 | 33.23 | 290,527 | +0.15(+0.45%) |
Jun 07, 2013 | 33.01 | 33.27 | 32.72 | 33.08 | 120,325 | +0.10(+0.29%) |
Jun 06, 2013 | 32.12 | 33.02 | 32.01 | 32.98 | 287,337 | +0.93(+2.91%) |
Jun 05, 2013 | 32.23 | 32.72 | 32.03 | 32.05 | 147,787 | -0.18(-0.57%) |
Jun 04, 2013 | 31.71 | 32.82 | 31.51 | 32.23 | 324,643 | +0.85(+2.69%) |
Jun 03, 2013 | 30.84 | 31.39 | 30.09 | 31.39 | 917,256 | +0.22(+0.71%) |
May 31, 2013 | 31.42 | 32.05 | 30.68 | 31.17 | 516,523 | -0.18(-0.59%) |
May 30, 2013 | 31.73 | 31.91 | 31.13 | 31.35 | 512,494 | -0.48(-1.52%) |
May 29, 2013 | 31.94 | 32.70 | 31.35 | 31.84 | 649,873 | -1.37(-4.14%) |
May 28, 2013 | 34.10 | 34.15 | 33.04 | 33.21 | 385,617 | -0.25(-0.74%) |
May 24, 2013 | 32.94 | 33.94 | 32.74 | 33.46 | 176,033 | +0.47(+1.41%) |
May 23, 2013 | 32.59 | 33.02 | 30.49 | 32.99 | 1,089,730 | -0.24(-0.72%) |
May 22, 2013 | 33.56 | 34.07 | 32.74 | 33.23 | 511,979 | -0.33(-1.00%) |
May 21, 2013 | 34.15 | 34.55 | 33.32 | 33.56 | 889,184 | -0.65(-1.90%) |
May 20, 2013 | 33.95 | 34.92 | 33.63 | 34.22 | 513,777 | -0.03(-0.08%) |
May 17, 2013 | 33.12 | 34.37 | 32.95 | 34.24 | 1,195,929 | +1.35(+4.10%) |
May 16, 2013 | 32.94 | 33.03 | 32.87 | 32.90 | 234,437 | +0.00(+0.00%) |
May 15, 2013 | 32.50 | 33.10 | 32.50 | 32.90 | 574,713 | +0.43(+1.33%) |
May 13, 2013 | 30.99 | 32.59 | 30.92 | 32.46 | 674,149 | +1.50(+4.83%) |
May 10, 2013 | 30.38 | 30.99 | 30.38 | 30.97 | 250,773 | +0.71(+2.36%) |
May 09, 2013 | 29.72 | 30.67 | 29.59 | 30.25 | 336,611 | +0.29(+0.97%) |
May 08, 2013 | 29.30 | 31.65 | 29.29 | 29.96 | 936,186 | +0.26(+0.89%) |
May 07, 2013 | 28.97 | 29.80 | 28.88 | 29.70 | 807,712 | +0.63(+2.18%) |
May 06, 2013 | 29.06 | 29.17 | 28.74 | 29.06 | 416,314 | -0.11(-0.39%) |
May 03, 2013 | 29.94 | 29.67 | 28.93 | 29.18 | 241,703 | -0.49(-1.66%) |
May 02, 2013 | 29.17 | 29.75 | 29.17 | 29.67 | 244,806 | +0.56(+1.94%) |