Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 32.25 | 32.51 | 32.25 | 32.39 | 216,061 | +0.21(+0.65%) |
Jul 30, 2013 | 32.43 | 32.43 | 32.11 | 32.17 | 25,844 | +0.00(+0.01%) |
Jul 29, 2013 | 32.22 | 32.27 | 32.14 | 32.17 | 23,907 | -0.13(-0.40%) |
Jul 26, 2013 | 32.23 | 32.30 | 32.01 | 32.30 | 47,055 | -0.07(-0.23%) |
Jul 25, 2013 | 32.21 | 32.40 | 32.15 | 32.37 | 40,288 | +0.07(+0.22%) |
Jul 24, 2013 | 32.57 | 32.57 | 32.25 | 32.30 | 29,659 | -0.22(-0.67%) |
Jul 23, 2013 | 32.56 | 32.56 | 32.45 | 32.52 | 36,079 | +0.01(+0.02%) |
Jul 22, 2013 | 32.48 | 32.56 | 32.48 | 32.51 | 26,898 | +0.02(+0.05%) |
Jul 19, 2013 | 32.33 | 32.50 | 32.33 | 32.50 | 59,517 | +0.11(+0.35%) |
Jul 18, 2013 | 32.27 | 32.47 | 32.27 | 32.39 | 101,490 | +0.00(+0.01%) |
Jul 17, 2013 | 32.45 | 32.46 | 32.31 | 32.38 | 108,293 | +0.04(+0.14%) |
Jul 16, 2013 | 32.24 | 32.36 | 32.22 | 32.34 | 82,322 | -0.07(-0.22%) |
Jul 15, 2013 | 32.38 | 32.42 | 32.33 | 32.41 | 61,040 | +0.14(+0.44%) |
Jul 12, 2013 | 32.31 | 32.31 | 32.17 | 32.27 | 49,265 | -0.15(-0.47%) |
Jul 11, 2013 | 32.24 | 32.44 | 32.19 | 32.42 | 195,399 | +0.63(+1.99%) |
Jul 10, 2013 | 31.78 | 31.89 | 31.69 | 31.79 | 56,783 | +0.06(+0.18%) |
Jul 09, 2013 | 31.60 | 31.74 | 31.52 | 31.73 | 80,564 | +0.21(+0.66%) |
Jul 08, 2013 | 31.41 | 31.56 | 31.41 | 31.52 | 87,326 | +0.34(+1.09%) |
Jul 05, 2013 | 31.25 | 31.35 | 31.02 | 31.18 | 55,509 | -0.01(-0.04%) |
Jul 03, 2013 | 31.13 | 31.24 | 30.97 | 31.20 | 31,012 | -0.09(-0.30%) |
Jul 02, 2013 | 31.34 | 31.46 | 31.21 | 31.29 | 37,540 | -0.10(-0.32%) |
Jul 01, 2013 | 31.34 | 31.52 | 31.33 | 31.39 | 51,287 | +0.27(+0.85%) |
Jun 28, 2013 | 31.23 | 31.31 | 31.09 | 31.12 | 121,629 | -0.11(-0.34%) |
Jun 27, 2013 | 31.27 | 31.43 | 31.21 | 31.23 | 48,972 | +0.21(+0.69%) |
Jun 26, 2013 | 30.93 | 31.06 | 30.86 | 31.02 | 76,153 | +0.27(+0.86%) |
Jun 25, 2013 | 30.74 | 30.81 | 30.51 | 30.75 | 29,005 | +0.05(+0.17%) |
Jun 24, 2013 | 30.42 | 30.77 | 30.27 | 30.70 | 121,695 | -0.16(-0.52%) |
Jun 21, 2013 | 30.88 | 30.98 | 30.57 | 30.86 | 110,514 | +0.25(+0.82%) |
Jun 20, 2013 | 31.23 | 31.23 | 30.54 | 30.61 | 146,363 | -0.98(-3.10%) |
Jun 19, 2013 | 32.24 | 32.26 | 31.59 | 31.59 | 34,731 | -0.53(-1.66%) |
Jun 18, 2013 | 32.07 | 32.18 | 32.01 | 32.12 | 81,587 | +0.07(+0.23%) |
Jun 17, 2013 | 32.00 | 32.20 | 31.89 | 32.05 | 31,144 | +0.33(+1.03%) |
Jun 14, 2013 | 31.71 | 31.98 | 31.65 | 31.72 | 156,911 | -0.18(-0.56%) |
Jun 13, 2013 | 31.51 | 31.90 | 31.48 | 31.90 | 135,410 | +0.25(+0.80%) |
Jun 12, 2013 | 31.97 | 31.97 | 31.60 | 31.64 | 61,282 | +0.01(+0.03%) |
Jun 11, 2013 | 31.55 | 31.79 | 31.45 | 31.63 | 63,224 | -0.22(-0.70%) |
Jun 10, 2013 | 31.89 | 31.91 | 31.72 | 31.86 | 22,621 | -0.01(-0.02%) |
Jun 07, 2013 | 31.65 | 31.90 | 31.64 | 31.86 | 45,074 | +0.35(+1.10%) |
Jun 06, 2013 | 31.36 | 31.52 | 31.23 | 31.52 | 74,698 | +0.19(+0.60%) |
Jun 05, 2013 | 31.62 | 31.64 | 31.32 | 31.33 | 148,510 | -0.46(-1.43%) |
Jun 04, 2013 | 31.88 | 31.98 | 31.62 | 31.78 | 90,929 | +0.05(+0.15%) |
Jun 03, 2013 | 31.48 | 31.75 | 31.32 | 31.74 | 333,324 | +0.25(+0.80%) |
May 31, 2013 | 31.90 | 31.90 | 31.48 | 31.48 | 380,240 | -0.63(-1.96%) |
May 30, 2013 | 32.14 | 32.24 | 32.06 | 32.11 | 632,926 | -0.10(-0.30%) |
May 29, 2013 | 32.43 | 32.43 | 32.12 | 32.21 | 72,050 | -0.50(-1.53%) |
May 28, 2013 | 32.98 | 33.07 | 32.64 | 32.71 | 74,408 | -0.00(-0.01%) |
May 24, 2013 | 32.49 | 32.71 | 32.45 | 32.71 | 657,480 | +0.20(+0.62%) |
May 23, 2013 | 32.39 | 32.59 | 32.21 | 32.51 | 270,538 | -0.17(-0.52%) |
May 22, 2013 | 32.87 | 33.07 | 32.59 | 32.68 | 135,851 | -0.18(-0.54%) |
May 21, 2013 | 32.78 | 32.93 | 32.63 | 32.86 | 143,276 | -0.02(-0.06%) |
May 20, 2013 | 33.08 | 33.08 | 32.85 | 32.88 | 243,670 | -0.19(-0.56%) |
May 17, 2013 | 33.00 | 33.07 | 32.88 | 33.07 | 45,390 | +0.01(+0.03%) |
May 16, 2013 | 33.24 | 33.27 | 33.04 | 33.05 | 89,798 | -0.27(-0.82%) |
May 15, 2013 | 33.10 | 33.33 | 33.08 | 33.33 | 60,252 | +0.54(+1.63%) |
May 13, 2013 | 32.75 | 32.91 | 32.75 | 32.79 | 159,813 | +0.02(+0.06%) |
May 10, 2013 | 32.68 | 32.81 | 32.64 | 32.77 | 174,890 | +0.07(+0.22%) |
May 09, 2013 | 32.99 | 33.01 | 32.66 | 32.70 | 263,740 | -0.36(-1.10%) |
May 08, 2013 | 33.05 | 33.07 | 32.91 | 33.06 | 214,004 | +0.17(+0.53%) |
May 07, 2013 | 32.83 | 32.89 | 32.69 | 32.89 | 38,813 | +0.15(+0.45%) |
May 06, 2013 | 33.01 | 33.01 | 32.74 | 32.74 | 204,509 | -0.19(-0.59%) |
May 03, 2013 | 33.04 | 33.06 | 32.88 | 32.93 | 209,515 | +0.06(+0.18%) |
May 02, 2013 | 32.70 | 32.92 | 32.70 | 32.88 | 309,774 | +0.13(+0.41%) |