Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 32.19 | 32.34 | 31.89 | 32.03 | 0 | -0.23(-0.72%) |
Jul 30, 2013 | 31.98 | 32.37 | 31.69 | 32.26 | 0 | +0.29(+0.89%) |
Jul 29, 2013 | 31.73 | 32.23 | 31.73 | 31.98 | 0 | +0.11(+0.34%) |
Jul 26, 2013 | 31.68 | 32.04 | 31.68 | 31.87 | 0 | -0.02(-0.05%) |
Jul 25, 2013 | 31.49 | 31.97 | 31.24 | 31.89 | 0 | +0.43(+1.37%) |
Jul 24, 2013 | 31.27 | 31.79 | 31.15 | 31.45 | 0 | +0.20(+0.64%) |
Jul 23, 2013 | 31.69 | 32.07 | 30.95 | 31.25 | 0 | -0.44(-1.40%) |
Jul 22, 2013 | 31.64 | 31.92 | 31.57 | 31.70 | 0 | -0.08(-0.25%) |
Jul 19, 2013 | 31.07 | 31.83 | 30.83 | 31.78 | 0 | +0.54(+1.73%) |
Jul 18, 2013 | 30.68 | 31.34 | 30.60 | 31.24 | 0 | +0.72(+2.35%) |
Jul 17, 2013 | 30.69 | 30.76 | 30.34 | 30.52 | 200,594 | +0.05(+0.16%) |
Jul 16, 2013 | 30.30 | 30.54 | 30.24 | 30.47 | 0 | +0.08(+0.27%) |
Jul 15, 2013 | 30.06 | 30.47 | 29.88 | 30.39 | 0 | +0.33(+1.10%) |
Jul 12, 2013 | 29.94 | 30.22 | 29.87 | 30.06 | 0 | +0.04(+0.13%) |
Jul 11, 2013 | 29.70 | 30.07 | 29.23 | 30.02 | 0 | +0.54(+1.83%) |
Jul 10, 2013 | 29.43 | 29.61 | 29.35 | 29.48 | 0 | +0.12(+0.40%) |
Jul 09, 2013 | 29.40 | 29.45 | 29.22 | 29.36 | 0 | +0.20(+0.68%) |
Jul 08, 2013 | 29.13 | 29.33 | 29.03 | 29.16 | 149,181 | +0.11(+0.37%) |
Jul 05, 2013 | 29.36 | 29.44 | 28.83 | 29.06 | 0 | +0.12(+0.43%) |
Jul 03, 2013 | 28.84 | 29.16 | 28.67 | 28.93 | 0 | -0.11(-0.37%) |
Jul 02, 2013 | 29.05 | 29.23 | 28.37 | 29.04 | 0 | -0.14(-0.48%) |
Jul 01, 2013 | 28.85 | 29.40 | 28.85 | 29.18 | 0 | +0.46(+1.60%) |
Jun 28, 2013 | 28.50 | 29.07 | 28.07 | 28.72 | 468,857 | +0.07(+0.25%) |
Jun 27, 2013 | 28.75 | 29.00 | 27.71 | 28.65 | 0 | +0.07(+0.26%) |
Jun 26, 2013 | 28.63 | 28.95 | 28.20 | 28.58 | 0 | +0.11(+0.39%) |
Jun 25, 2013 | 28.22 | 28.65 | 27.83 | 28.47 | 0 | +0.41(+1.48%) |
Jun 24, 2013 | 28.43 | 28.43 | 27.83 | 28.05 | 0 | -0.57(-1.98%) |
Jun 21, 2013 | 28.66 | 28.81 | 28.43 | 28.62 | 319,327 | +0.08(+0.26%) |
Jun 20, 2013 | 28.42 | 28.72 | 28.29 | 28.54 | 0 | -0.24(-0.84%) |
Jun 19, 2013 | 29.09 | 29.14 | 28.58 | 28.79 | 0 | -0.29(-0.98%) |
Jun 18, 2013 | 28.76 | 29.11 | 28.59 | 29.07 | 0 | +0.26(+0.92%) |
Jun 17, 2013 | 28.31 | 28.98 | 28.12 | 28.81 | 0 | +0.81(+2.90%) |
Jun 14, 2013 | 28.57 | 28.73 | 27.76 | 27.99 | 0 | -0.69(-2.42%) |
Jun 13, 2013 | 28.08 | 28.69 | 27.71 | 28.69 | 110,828 | +0.61(+2.19%) |
Jun 12, 2013 | 28.41 | 28.80 | 28.06 | 28.08 | 95,816 | -0.11(-0.40%) |
Jun 11, 2013 | 28.08 | 28.74 | 28.01 | 28.19 | 89,207 | -0.26(-0.91%) |
Jun 10, 2013 | 28.39 | 28.53 | 28.20 | 28.45 | 0 | +0.06(+0.23%) |
Jun 07, 2013 | 28.20 | 28.57 | 28.20 | 28.38 | 0 | +0.27(+0.96%) |
Jun 06, 2013 | 27.76 | 28.25 | 27.76 | 28.11 | 121,288 | +0.29(+1.04%) |
Jun 05, 2013 | 28.19 | 28.40 | 27.54 | 27.82 | 0 | -0.46(-1.62%) |
Jun 04, 2013 | 28.08 | 28.40 | 27.97 | 28.28 | 0 | +0.16(+0.56%) |
Jun 03, 2013 | 27.54 | 28.23 | 27.53 | 28.12 | 276,357 | +0.70(+2.55%) |
May 31, 2013 | 28.10 | 28.18 | 27.36 | 27.42 | 280,356 | -0.86(-3.03%) |
May 30, 2013 | 28.46 | 28.68 | 28.24 | 28.28 | 76,009 | -0.01(-0.02%) |
May 29, 2013 | 28.51 | 28.65 | 28.11 | 28.29 | 129,420 | -0.47(-1.65%) |
May 28, 2013 | 29.06 | 29.39 | 28.51 | 28.76 | 194,719 | +0.01(+0.04%) |
May 24, 2013 | 28.54 | 28.95 | 28.53 | 28.75 | 0 | +0.13(+0.45%) |
May 23, 2013 | 28.55 | 28.80 | 28.26 | 28.62 | 0 | -0.45(-1.56%) |
May 22, 2013 | 29.70 | 30.10 | 28.77 | 29.07 | 0 | -0.54(-1.82%) |
May 21, 2013 | 29.15 | 29.64 | 29.12 | 29.61 | 0 | +0.39(+1.35%) |
May 20, 2013 | 29.39 | 29.58 | 29.13 | 29.22 | 0 | -0.31(-1.04%) |
May 17, 2013 | 29.10 | 29.56 | 29.10 | 29.52 | 0 | +0.61(+2.12%) |
May 16, 2013 | 28.98 | 29.21 | 28.82 | 28.91 | 327,701 | -0.15(-0.50%) |
May 15, 2013 | 28.69 | 29.14 | 28.67 | 29.05 | 0 | +0.38(+1.33%) |
May 13, 2013 | 29.08 | 29.29 | 28.37 | 28.67 | 0 | -0.45(-1.53%) |
May 10, 2013 | 29.17 | 29.25 | 29.00 | 29.12 | 0 | -0.09(-0.30%) |
May 09, 2013 | 28.46 | 29.31 | 28.33 | 29.21 | 0 | +0.80(+2.80%) |
May 08, 2013 | 27.60 | 29.02 | 27.38 | 28.41 | 0 | -1.20(-4.04%) |
May 07, 2013 | 29.41 | 29.73 | 28.95 | 29.60 | 0 | +0.15(+0.51%) |
May 06, 2013 | 29.54 | 29.69 | 29.23 | 29.45 | 0 | -0.11(-0.38%) |
May 03, 2013 | 29.22 | 29.74 | 28.86 | 29.57 | 0 | +0.71(+2.46%) |
May 02, 2013 | 28.70 | 29.19 | 28.57 | 28.86 | 0 | +0.20(+0.71%) |