Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 32.67 | 33.24 | 32.67 | 33.06 | 0 | +0.20(+0.59%) |
Jul 30, 2013 | 32.90 | 32.90 | 32.86 | 32.86 | 0 | +0.07(+0.23%) |
Jul 29, 2013 | 33.57 | 33.57 | 32.42 | 32.79 | 0 | -0.94(-2.80%) |
Jul 26, 2013 | 33.76 | 33.76 | 32.44 | 33.73 | 0 | -0.37(-1.09%) |
Jul 25, 2013 | 34.27 | 34.27 | 33.80 | 34.10 | 0 | -0.19(-0.57%) |
Jul 24, 2013 | 34.64 | 34.73 | 34.25 | 34.30 | 0 | -0.48(-1.38%) |
Jul 23, 2013 | 33.43 | 34.88 | 33.43 | 34.78 | 0 | +0.47(+1.38%) |
Jul 22, 2013 | 34.27 | 34.61 | 33.82 | 34.31 | 0 | +0.58(+1.73%) |
Jul 19, 2013 | 32.82 | 33.99 | 31.81 | 33.72 | 0 | +0.76(+2.30%) |
Jul 18, 2013 | 31.84 | 33.11 | 30.98 | 32.96 | 0 | +1.01(+3.16%) |
Jul 17, 2013 | 32.12 | 32.42 | 31.42 | 31.95 | 18,139 | +0.05(+0.15%) |
Jul 16, 2013 | 32.42 | 32.59 | 31.64 | 31.91 | 0 | -0.66(-2.02%) |
Jul 15, 2013 | 32.44 | 32.56 | 31.86 | 32.56 | 0 | +0.18(+0.54%) |
Jul 12, 2013 | 32.41 | 32.41 | 32.23 | 32.39 | 0 | +0.45(+1.42%) |
Jul 11, 2013 | 32.51 | 32.55 | 31.48 | 31.93 | 0 | -0.67(-2.05%) |
Jul 10, 2013 | 31.01 | 32.88 | 31.01 | 32.60 | 0 | -0.81(-2.44%) |
Jul 09, 2013 | 33.71 | 33.93 | 33.42 | 33.42 | 0 | -0.12(-0.36%) |
Jul 08, 2013 | 33.09 | 33.71 | 33.00 | 33.54 | 0 | +0.44(+1.32%) |
Jul 05, 2013 | 33.10 | 33.11 | 32.42 | 33.10 | 0 | +0.20(+0.62%) |
Jul 03, 2013 | 32.69 | 32.93 | 32.48 | 32.90 | 0 | +0.34(+1.05%) |
Jul 02, 2013 | 32.88 | 33.02 | 32.30 | 32.55 | 0 | -0.40(-1.21%) |
Jul 01, 2013 | 32.42 | 32.95 | 31.73 | 32.95 | 0 | +0.54(+1.66%) |
Jun 28, 2013 | 32.66 | 32.66 | 32.11 | 32.42 | 26,782 | -0.31(-0.96%) |
Jun 27, 2013 | 32.78 | 32.87 | 32.42 | 32.73 | 0 | +0.27(+0.83%) |
Jun 26, 2013 | 32.86 | 32.86 | 31.69 | 32.46 | 0 | -0.13(-0.40%) |
Jun 25, 2013 | 32.12 | 32.90 | 32.06 | 32.59 | 0 | +0.92(+2.89%) |
Jun 24, 2013 | 32.14 | 32.16 | 31.52 | 31.67 | 0 | -0.56(-1.72%) |
Jun 21, 2013 | 31.54 | 33.06 | 30.94 | 32.23 | 15,823 | +0.81(+2.56%) |
Jun 20, 2013 | 31.67 | 32.23 | 31.12 | 31.42 | 0 | -0.65(-2.02%) |
Jun 19, 2013 | 32.42 | 32.42 | 31.83 | 32.07 | 0 | -0.45(-1.40%) |
Jun 18, 2013 | 32.31 | 32.56 | 31.71 | 32.53 | 0 | +0.43(+1.33%) |
Jun 17, 2013 | 32.55 | 32.75 | 31.92 | 32.10 | 0 | -0.11(-0.35%) |
Jun 14, 2013 | 32.85 | 32.85 | 32.21 | 32.21 | 0 | -0.66(-2.00%) |
Jun 13, 2013 | 31.76 | 32.87 | 31.76 | 32.87 | 2,651 | +1.11(+3.50%) |
Jun 12, 2013 | 32.11 | 32.11 | 31.76 | 31.76 | 3,252 | -0.31(-0.98%) |
Jun 11, 2013 | 31.69 | 32.16 | 31.69 | 32.07 | 4,606 | -0.13(-0.40%) |
Jun 10, 2013 | 32.72 | 32.72 | 32.03 | 32.20 | 0 | -0.31(-0.97%) |
Jun 07, 2013 | 32.66 | 32.66 | 31.80 | 32.52 | 0 | +0.27(+0.83%) |
Jun 06, 2013 | 32.32 | 32.43 | 31.77 | 32.25 | 0 | +0.47(+1.49%) |
Jun 05, 2013 | 32.21 | 32.21 | 31.77 | 31.78 | 0 | -0.38(-1.18%) |
Jun 04, 2013 | 33.11 | 33.11 | 32.16 | 32.16 | 0 | -0.63(-1.92%) |
Jun 03, 2013 | 32.68 | 33.11 | 32.49 | 32.79 | 9,752 | -0.08(-0.25%) |
May 31, 2013 | 32.55 | 32.88 | 32.46 | 32.87 | 10,181 | +0.05(+0.14%) |
May 30, 2013 | 32.25 | 32.99 | 32.25 | 32.82 | 0 | +0.64(+1.99%) |
May 29, 2013 | 32.05 | 32.59 | 32.05 | 32.18 | 9,497 | -0.23(-0.71%) |
May 28, 2013 | 31.95 | 32.83 | 31.95 | 32.42 | 13,823 | +0.74(+2.34%) |
May 24, 2013 | 31.67 | 31.95 | 31.23 | 31.67 | 0 | -0.06(-0.18%) |
May 23, 2013 | 31.89 | 32.14 | 31.47 | 31.73 | 0 | -0.27(-0.84%) |
May 22, 2013 | 32.81 | 32.81 | 31.73 | 32.00 | 0 | -0.73(-2.24%) |
May 21, 2013 | 31.25 | 32.88 | 31.15 | 32.73 | 0 | +1.37(+4.37%) |
May 20, 2013 | 30.60 | 31.50 | 30.59 | 31.36 | 0 | +0.14(+0.44%) |
May 17, 2013 | 30.84 | 31.49 | 30.84 | 31.22 | 0 | +0.44(+1.41%) |
May 16, 2013 | 30.88 | 31.76 | 30.61 | 30.79 | 2,616 | -0.05(-0.15%) |
May 15, 2013 | 31.09 | 31.24 | 30.67 | 30.83 | 0 | +1.46(+4.98%) |
May 13, 2013 | 29.62 | 29.62 | 29.12 | 29.37 | 0 | -0.49(-1.64%) |
May 10, 2013 | 29.82 | 29.93 | 29.40 | 29.86 | 0 | -0.01(-0.03%) |
May 09, 2013 | 30.06 | 30.24 | 29.78 | 29.87 | 0 | -0.03(-0.09%) |
May 08, 2013 | 30.11 | 30.98 | 29.71 | 29.90 | 0 | -0.33(-1.10%) |
May 07, 2013 | 30.48 | 30.48 | 30.23 | 30.23 | 0 | -0.30(-0.97%) |
May 06, 2013 | 30.49 | 30.53 | 30.29 | 30.53 | 0 | -0.06(-0.21%) |
May 03, 2013 | 30.51 | 30.87 | 30.08 | 30.59 | 0 | +0.51(+1.69%) |
May 02, 2013 | 29.42 | 30.15 | 29.42 | 30.08 | 0 | +0.99(+3.41%) |