Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 31.75 | 32.09 | 31.52 | 32.04 | 16,297 | -0.46(-1.42%) |
Jul 30, 2013 | 31.91 | 33.75 | 31.90 | 32.50 | 32,190 | +0.76(+2.39%) |
Jul 29, 2013 | 31.90 | 32.09 | 31.50 | 31.74 | 15,321 | -1.02(-3.11%) |
Jul 26, 2013 | 33.26 | 33.40 | 32.38 | 32.76 | 17,117 | -0.65(-1.95%) |
Jul 25, 2013 | 33.80 | 33.80 | 33.26 | 33.41 | 49,312 | -1.28(-3.69%) |
Jul 24, 2013 | 34.89 | 35.02 | 34.61 | 34.69 | 101,819 | +0.14(+0.41%) |
Jul 23, 2013 | 34.35 | 34.55 | 34.02 | 34.55 | 41,269 | +1.65(+5.02%) |
Jul 22, 2013 | 32.48 | 32.90 | 32.51 | 32.90 | 37,447 | +0.39(+1.20%) |
Jul 19, 2013 | 32.25 | 32.51 | 32.25 | 32.51 | 31,188 | +0.06(+0.18%) |
Jul 18, 2013 | 32.00 | 32.55 | 31.91 | 32.45 | 21,229 | +1.10(+3.51%) |
Jul 17, 2013 | 31.28 | 31.43 | 31.15 | 31.35 | 164,063 | +1.65(+5.56%) |
Jul 16, 2013 | 29.55 | 29.74 | 29.45 | 29.70 | 33,876 | +0.59(+2.03%) |
Jul 15, 2013 | 29.25 | 29.25 | 29.01 | 29.11 | 6,114 | +0.16(+0.55%) |
Jul 12, 2013 | 29.11 | 29.11 | 28.80 | 28.95 | 7,160 | +0.10(+0.35%) |
Jul 11, 2013 | 29.00 | 29.00 | 28.65 | 28.85 | 8,555 | +0.36(+1.26%) |
Jul 10, 2013 | 28.35 | 28.57 | 28.33 | 28.49 | 17,640 | +0.29(+1.03%) |
Jul 09, 2013 | 28.53 | 28.35 | 28.20 | 28.20 | 9,785 | -0.15(-0.53%) |
Jul 08, 2013 | 28.35 | 28.59 | 28.12 | 28.35 | 35,068 | -0.83(-2.84%) |
Jul 05, 2013 | 29.40 | 29.46 | 28.95 | 29.18 | 16,028 | +0.06(+0.21%) |
Jul 03, 2013 | 28.94 | 29.20 | 28.63 | 29.12 | 21,534 | -0.23(-0.78%) |
Jul 02, 2013 | 29.64 | 29.64 | 29.14 | 29.35 | 19,899 | +0.20(+0.69%) |
Jul 01, 2013 | 29.39 | 29.39 | 29.05 | 29.15 | 17,090 | +0.08(+0.28%) |
Jun 28, 2013 | 29.08 | 29.25 | 28.89 | 29.07 | 16,208 | +0.90(+3.19%) |
Jun 26, 2013 | 27.98 | 28.25 | 27.90 | 28.17 | 11,691 | -0.16(-0.56%) |
Jun 25, 2013 | 27.75 | 28.33 | 27.75 | 28.33 | 21,895 | -0.22(-0.77%) |
Jun 24, 2013 | 28.51 | 28.75 | 28.21 | 28.55 | 15,914 | -0.11(-0.38%) |
Jun 21, 2013 | 28.68 | 28.77 | 28.27 | 28.66 | 14,802 | +0.90(+3.24%) |
Jun 20, 2013 | 27.84 | 27.99 | 27.46 | 27.76 | 17,085 | -0.33(-1.17%) |
Jun 19, 2013 | 28.76 | 28.76 | 28.09 | 28.09 | 18,497 | +0.24(+0.86%) |
Jun 18, 2013 | 27.65 | 27.98 | 27.27 | 27.85 | 12,458 | +0.46(+1.68%) |
Jun 17, 2013 | 27.73 | 27.94 | 27.39 | 27.39 | 14,344 | +1.04(+3.95%) |
Jun 14, 2013 | 26.71 | 26.73 | 26.26 | 26.35 | 6,505 | -0.73(-2.70%) |
Jun 13, 2013 | 26.20 | 27.11 | 26.20 | 27.08 | 16,373 | -0.89(-3.18%) |
Jun 12, 2013 | 28.29 | 28.44 | 27.90 | 27.97 | 6,339 | +0.02(+0.07%) |
Jun 11, 2013 | 27.74 | 28.10 | 27.66 | 27.95 | 23,061 | +0.18(+0.65%) |
Jun 10, 2013 | 28.06 | 28.20 | 27.76 | 27.77 | 39,243 | +1.47(+5.59%) |
Jun 07, 2013 | 26.71 | 26.84 | 26.00 | 26.30 | 64,818 | +0.44(+1.70%) |
Jun 06, 2013 | 25.51 | 25.86 | 25.50 | 25.86 | 28,904 | +0.09(+0.33%) |
Jun 05, 2013 | 25.81 | 25.83 | 25.60 | 25.77 | 22,819 | -0.01(-0.02%) |
Jun 04, 2013 | 25.73 | 25.94 | 25.55 | 25.78 | 19,802 | +1.11(+4.50%) |
Jun 03, 2013 | 24.70 | 24.71 | 24.27 | 24.67 | 12,048 | -0.89(-3.48%) |
May 31, 2013 | 25.20 | 25.61 | 25.20 | 25.56 | 7,348 | +0.06(+0.24%) |
May 30, 2013 | 25.80 | 25.80 | 25.11 | 25.50 | 17,843 | -0.56(-2.15%) |
May 29, 2013 | 25.70 | 26.50 | 25.70 | 26.06 | 39,052 | +0.33(+1.28%) |
May 28, 2013 | 25.78 | 25.85 | 25.70 | 25.73 | 22,011 | -0.29(-1.11%) |
May 24, 2013 | 26.04 | 26.24 | 25.83 | 26.02 | 12,171 | -0.38(-1.44%) |
May 23, 2013 | 25.73 | 26.45 | 25.62 | 26.40 | 24,047 | -1.18(-4.28%) |
May 22, 2013 | 28.01 | 28.07 | 27.58 | 27.58 | 46,332 | -0.86(-3.02%) |
May 21, 2013 | 28.72 | 28.72 | 28.41 | 28.44 | 15,769 | -1.00(-3.40%) |
May 20, 2013 | 29.74 | 29.74 | 29.41 | 29.44 | 20,440 | +0.80(+2.79%) |
May 17, 2013 | 28.42 | 28.68 | 28.37 | 28.64 | 19,924 | +0.34(+1.20%) |
May 16, 2013 | 28.64 | 28.64 | 28.23 | 28.30 | 10,697 | -0.53(-1.84%) |
May 15, 2013 | 29.03 | 29.15 | 28.80 | 28.83 | 16,290 | +1.42(+5.18%) |
May 13, 2013 | 27.40 | 27.50 | 27.35 | 27.41 | 19,215 | -0.02(-0.07%) |
May 10, 2013 | 27.48 | 27.48 | 27.40 | 27.43 | 51,508 | +0.89(+3.35%) |
May 09, 2013 | 26.35 | 26.56 | 26.35 | 26.54 | 41,936 | +1.51(+6.03%) |
May 08, 2013 | 24.95 | 25.16 | 24.95 | 25.03 | 25,842 | +0.37(+1.50%) |
May 07, 2013 | 24.25 | 24.66 | 24.25 | 24.66 | 190,647 | +0.19(+0.78%) |
May 06, 2013 | 24.49 | 24.50 | 24.40 | 24.47 | 8,092 | -0.04(-0.16%) |
May 03, 2013 | 24.50 | 24.59 | 24.47 | 24.51 | 108,345 | +0.11(+0.45%) |
May 02, 2013 | 24.43 | 24.66 | 24.30 | 24.40 | 11,694 | +0.19(+0.78%) |