Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 30.14 | 30.58 | 30.01 | 30.36 | 290,344 | +0.22(+0.72%) |
Jul 30, 2013 | 31.05 | 31.05 | 29.99 | 30.14 | 318,357 | -0.77(-2.48%) |
Jul 29, 2013 | 31.23 | 31.32 | 30.70 | 30.91 | 197,779 | -0.37(-1.17%) |
Jul 26, 2013 | 31.35 | 31.45 | 30.97 | 31.28 | 224,791 | -0.46(-1.46%) |
Jul 25, 2013 | 31.37 | 31.75 | 31.34 | 31.74 | 298,889 | +0.22(+0.68%) |
Jul 24, 2013 | 31.85 | 32.07 | 31.50 | 31.52 | 441,831 | -0.28(-0.88%) |
Jul 23, 2013 | 32.09 | 32.28 | 31.71 | 31.81 | 528,590 | -0.35(-1.10%) |
Jul 22, 2013 | 32.15 | 32.18 | 31.54 | 32.16 | 235,506 | +0.25(+0.78%) |
Jul 19, 2013 | 31.58 | 31.98 | 31.43 | 31.91 | 282,790 | +0.33(+1.04%) |
Jul 18, 2013 | 30.98 | 31.61 | 30.84 | 31.58 | 339,327 | +0.76(+2.46%) |
Jul 17, 2013 | 30.82 | 31.07 | 30.74 | 30.82 | 93,313 | +0.07(+0.21%) |
Jul 16, 2013 | 30.74 | 30.88 | 30.53 | 30.76 | 226,185 | -0.05(-0.15%) |
Jul 15, 2013 | 30.52 | 31.51 | 30.51 | 30.80 | 596,746 | +0.22(+0.73%) |
Jul 12, 2013 | 29.97 | 30.70 | 29.73 | 30.58 | 516,266 | +0.68(+2.28%) |
Jul 11, 2013 | 30.10 | 30.12 | 29.67 | 29.90 | 572,757 | +0.23(+0.77%) |
Jul 10, 2013 | 29.44 | 30.07 | 29.29 | 29.67 | 554,450 | +0.29(+0.98%) |
Jul 09, 2013 | 29.27 | 29.43 | 29.26 | 29.38 | 438,852 | +0.21(+0.72%) |
Jul 08, 2013 | 29.31 | 29.44 | 29.16 | 29.18 | 347,613 | +0.03(+0.09%) |
Jul 05, 2013 | 29.18 | 29.35 | 28.53 | 29.15 | 270,645 | +0.35(+1.23%) |
Jul 03, 2013 | 28.81 | 28.93 | 28.64 | 28.80 | 225,838 | -0.05(-0.18%) |
Jul 02, 2013 | 28.65 | 28.94 | 28.36 | 28.85 | 766,675 | +0.26(+0.89%) |
Jul 01, 2013 | 28.58 | 29.08 | 28.27 | 28.59 | 732,362 | +0.02(+0.07%) |
Jun 28, 2013 | 29.04 | 29.05 | 28.56 | 28.57 | 1,705,109 | -0.03(-0.11%) |
Jun 26, 2013 | 29.04 | 29.16 | 28.57 | 28.61 | 239,772 | -0.29(-1.00%) |
Jun 25, 2013 | 29.05 | 29.29 | 28.67 | 28.89 | 202,430 | -0.08(-0.27%) |
Jun 24, 2013 | 29.70 | 29.74 | 28.95 | 28.97 | 381,396 | -0.94(-3.15%) |
Jun 21, 2013 | 29.61 | 29.93 | 29.12 | 29.91 | 549,241 | +0.38(+1.29%) |
Jun 20, 2013 | 30.11 | 30.42 | 29.31 | 29.54 | 239,558 | -0.75(-2.46%) |
Jun 19, 2013 | 30.70 | 30.84 | 30.23 | 30.28 | 162,409 | -0.43(-1.41%) |
Jun 18, 2013 | 30.17 | 30.73 | 30.12 | 30.71 | 213,133 | +0.51(+1.69%) |
Jun 17, 2013 | 30.01 | 30.67 | 29.90 | 30.20 | 312,714 | +0.28(+0.94%) |
Jun 14, 2013 | 29.42 | 29.96 | 29.40 | 29.92 | 218,768 | +0.46(+1.55%) |
Jun 13, 2013 | 29.37 | 29.71 | 29.18 | 29.46 | 405,395 | +0.02(+0.07%) |
Jun 12, 2013 | 29.25 | 29.54 | 29.25 | 29.44 | 182,869 | +0.39(+1.35%) |
Jun 11, 2013 | 29.08 | 29.20 | 28.97 | 29.05 | 117,044 | -0.26(-0.87%) |
Jun 10, 2013 | 29.10 | 29.35 | 28.54 | 29.31 | 128,507 | +0.34(+1.17%) |
Jun 07, 2013 | 28.58 | 29.21 | 28.58 | 28.97 | 363,610 | +0.90(+3.22%) |
Jun 06, 2013 | 27.34 | 28.10 | 27.23 | 28.06 | 779,848 | +0.65(+2.39%) |
Jun 05, 2013 | 28.05 | 28.18 | 27.38 | 27.41 | 179,573 | -0.77(-2.72%) |
Jun 04, 2013 | 27.91 | 28.54 | 27.74 | 28.17 | 183,496 | +0.39(+1.41%) |
Jun 03, 2013 | 27.61 | 27.89 | 27.39 | 27.78 | 269,514 | +0.17(+0.62%) |
May 31, 2013 | 28.28 | 28.28 | 27.38 | 27.61 | 277,822 | -0.82(-2.90%) |
May 30, 2013 | 28.60 | 28.74 | 28.29 | 28.44 | 120,893 | -0.09(-0.30%) |
May 29, 2013 | 29.04 | 29.16 | 28.48 | 28.52 | 169,238 | -0.75(-2.57%) |
May 28, 2013 | 29.35 | 29.65 | 29.10 | 29.27 | 192,052 | +0.12(+0.40%) |
May 24, 2013 | 29.59 | 29.59 | 28.84 | 29.16 | 117,182 | -0.50(-1.70%) |
May 23, 2013 | 28.65 | 29.67 | 28.43 | 29.66 | 284,967 | +0.84(+2.91%) |
May 22, 2013 | 29.04 | 29.38 | 28.68 | 28.82 | 119,983 | -0.22(-0.77%) |
May 21, 2013 | 28.75 | 29.07 | 28.59 | 29.04 | 200,247 | +0.30(+1.05%) |
May 20, 2013 | 28.71 | 29.12 | 28.71 | 28.74 | 174,505 | -0.07(-0.23%) |
May 17, 2013 | 29.10 | 29.29 | 28.72 | 28.81 | 248,804 | -0.12(-0.41%) |
May 16, 2013 | 28.99 | 29.38 | 28.90 | 28.93 | 143,022 | -0.18(-0.63%) |
May 15, 2013 | 28.89 | 29.33 | 28.84 | 29.11 | 223,291 | +0.02(+0.07%) |
May 13, 2013 | 30.29 | 30.50 | 28.69 | 29.09 | 561,599 | -1.75(-5.67%) |
May 10, 2013 | 29.95 | 30.84 | 29.88 | 30.84 | 264,481 | +0.97(+3.24%) |
May 09, 2013 | 29.91 | 31.28 | 29.59 | 29.87 | 317,562 | +0.09(+0.31%) |
May 08, 2013 | 29.77 | 29.95 | 29.59 | 29.78 | 432,277 | +0.03(+0.09%) |
May 07, 2013 | 28.79 | 29.77 | 28.76 | 29.75 | 349,913 | +0.99(+3.46%) |
May 06, 2013 | 28.97 | 29.05 | 28.59 | 28.76 | 159,295 | -0.29(-0.99%) |
May 03, 2013 | 28.88 | 29.18 | 28.59 | 29.04 | 117,159 | +0.45(+1.58%) |
May 02, 2013 | 28.08 | 28.71 | 27.71 | 28.59 | 220,725 | +0.64(+2.29%) |