Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 32.77 | 33.55 | 32.76 | 33.17 | 504,400 | +0.51(+1.56%) |
Jul 30, 2013 | 32.47 | 32.70 | 32.15 | 32.66 | 1,036,393 | +0.37(+1.15%) |
Jul 29, 2013 | 32.83 | 33.04 | 32.25 | 32.29 | 378,295 | -0.57(-1.73%) |
Jul 26, 2013 | 33.18 | 33.36 | 32.78 | 32.86 | 328,480 | -0.55(-1.64%) |
Jul 25, 2013 | 33.27 | 33.48 | 33.07 | 33.41 | 479,432 | -0.20(-0.58%) |
Jul 24, 2013 | 33.79 | 33.89 | 33.57 | 33.60 | 656,884 | -0.10(-0.29%) |
Jul 23, 2013 | 33.65 | 33.88 | 33.51 | 33.70 | 579,970 | +0.02(+0.06%) |
Jul 22, 2013 | 33.43 | 33.87 | 33.32 | 33.68 | 567,143 | +0.36(+1.09%) |
Jul 19, 2013 | 32.99 | 33.38 | 32.93 | 33.32 | 752,600 | +0.25(+0.77%) |
Jul 18, 2013 | 32.39 | 33.25 | 32.39 | 33.06 | 850,439 | +0.69(+2.15%) |
Jul 17, 2013 | 31.93 | 32.44 | 31.93 | 32.37 | 591,869 | +0.63(+1.97%) |
Jul 16, 2013 | 32.05 | 32.25 | 31.66 | 31.74 | 511,363 | -0.27(-0.86%) |
Jul 15, 2013 | 31.72 | 32.19 | 31.62 | 32.02 | 447,328 | +0.21(+0.65%) |
Jul 12, 2013 | 31.76 | 32.02 | 31.62 | 31.81 | 415,775 | -0.02(-0.06%) |
Jul 11, 2013 | 31.84 | 32.24 | 31.74 | 31.83 | 430,799 | +0.28(+0.90%) |
Jul 10, 2013 | 31.31 | 31.78 | 31.20 | 31.55 | 442,216 | -0.13(-0.40%) |
Jul 09, 2013 | 31.27 | 31.92 | 30.98 | 31.67 | 898,591 | +0.69(+2.24%) |
Jul 08, 2013 | 31.31 | 31.31 | 30.90 | 30.98 | 253,525 | -0.23(-0.75%) |
Jul 05, 2013 | 31.02 | 31.23 | 30.58 | 31.21 | 471,182 | +0.36(+1.17%) |
Jul 03, 2013 | 30.73 | 30.98 | 30.66 | 30.85 | 596,966 | -0.03(-0.10%) |
Jul 02, 2013 | 30.86 | 31.27 | 30.69 | 30.88 | 552,730 | -0.13(-0.41%) |
Jul 01, 2013 | 31.02 | 31.29 | 30.80 | 31.01 | 836,377 | -0.10(-0.31%) |
Jun 28, 2013 | 30.83 | 31.22 | 30.52 | 31.11 | 1,371,768 | +0.98(+3.25%) |
Jun 26, 2013 | 30.13 | 30.30 | 29.61 | 30.13 | 939,344 | +0.36(+1.22%) |
Jun 25, 2013 | 29.35 | 29.95 | 29.28 | 29.77 | 1,016,534 | +0.83(+2.87%) |
Jun 24, 2013 | 28.89 | 29.20 | 28.61 | 28.93 | 732,241 | -0.29(-1.00%) |
Jun 21, 2013 | 29.79 | 29.79 | 29.08 | 29.23 | 1,215,761 | -0.40(-1.35%) |
Jun 20, 2013 | 30.33 | 30.45 | 29.57 | 29.63 | 1,006,191 | -1.11(-3.60%) |
Jun 19, 2013 | 30.52 | 31.24 | 30.46 | 30.73 | 1,356,879 | +0.13(+0.42%) |
Jun 18, 2013 | 30.25 | 30.68 | 30.21 | 30.61 | 551,519 | +0.49(+1.62%) |
Jun 17, 2013 | 30.25 | 30.45 | 29.95 | 30.12 | 481,846 | +0.21(+0.69%) |
Jun 14, 2013 | 29.96 | 30.41 | 29.87 | 29.91 | 416,209 | -0.04(-0.13%) |
Jun 13, 2013 | 29.35 | 30.09 | 29.26 | 29.95 | 467,704 | +0.50(+1.69%) |
Jun 12, 2013 | 30.15 | 30.28 | 29.36 | 29.45 | 294,811 | -0.31(-1.05%) |
Jun 11, 2013 | 30.04 | 30.45 | 29.73 | 29.77 | 450,854 | -0.55(-1.81%) |
Jun 10, 2013 | 30.37 | 30.52 | 29.93 | 30.31 | 413,615 | -0.02(-0.06%) |
Jun 07, 2013 | 30.03 | 30.39 | 29.73 | 30.33 | 560,155 | +0.54(+1.81%) |
Jun 06, 2013 | 29.40 | 29.84 | 29.34 | 29.79 | 494,121 | +0.41(+1.40%) |
Jun 05, 2013 | 29.64 | 29.84 | 29.31 | 29.38 | 514,978 | -0.26(-0.89%) |
Jun 04, 2013 | 29.80 | 30.03 | 29.29 | 29.65 | 544,533 | -0.20(-0.66%) |
Jun 03, 2013 | 30.10 | 30.19 | 29.08 | 29.84 | 641,308 | -0.28(-0.94%) |
May 31, 2013 | 30.12 | 30.78 | 29.98 | 30.13 | 374,774 | -0.20(-0.65%) |
May 30, 2013 | 30.03 | 30.56 | 29.99 | 30.32 | 333,658 | +0.38(+1.27%) |
May 29, 2013 | 29.90 | 30.19 | 29.62 | 29.94 | 548,793 | -0.24(-0.81%) |
May 28, 2013 | 30.28 | 30.63 | 30.02 | 30.19 | 416,036 | +0.37(+1.25%) |
May 24, 2013 | 30.00 | 30.09 | 29.38 | 29.81 | 467,970 | -0.55(-1.80%) |
May 23, 2013 | 29.76 | 30.51 | 29.51 | 30.36 | 452,947 | +0.10(+0.32%) |
May 22, 2013 | 31.46 | 31.55 | 30.11 | 30.26 | 777,624 | -1.06(-3.37%) |
May 21, 2013 | 30.99 | 31.66 | 30.89 | 31.32 | 825,677 | +0.33(+1.07%) |
May 20, 2013 | 30.67 | 31.25 | 30.67 | 30.99 | 737,587 | +0.26(+0.86%) |
May 17, 2013 | 30.43 | 30.82 | 30.39 | 30.72 | 668,374 | +0.51(+1.68%) |
May 16, 2013 | 30.41 | 30.57 | 30.16 | 30.22 | 651,326 | -0.22(-0.71%) |
May 15, 2013 | 30.22 | 30.49 | 29.93 | 30.43 | 1,031,534 | +0.81(+2.74%) |
May 13, 2013 | 29.80 | 29.82 | 29.43 | 29.62 | 667,904 | -0.30(-1.01%) |
May 10, 2013 | 29.37 | 30.00 | 29.37 | 29.92 | 699,469 | +0.44(+1.49%) |
May 09, 2013 | 29.12 | 29.72 | 29.08 | 29.48 | 596,639 | +0.23(+0.77%) |
May 08, 2013 | 29.23 | 29.64 | 29.01 | 29.26 | 766,330 | -0.17(-0.57%) |
May 07, 2013 | 29.11 | 29.91 | 28.77 | 29.42 | 1,068,175 | +0.41(+1.42%) |
May 06, 2013 | 29.19 | 29.29 | 28.84 | 29.01 | 902,663 | -0.19(-0.64%) |
May 03, 2013 | 28.90 | 29.39 | 28.53 | 29.20 | 682,311 | +0.67(+2.33%) |
May 02, 2013 | 28.15 | 28.67 | 28.02 | 28.53 | 470,962 | +0.62(+2.21%) |