Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 32.01 | 32.28 | 32.01 | 32.28 | 4,352 | +0.37(+1.16%) |
Jul 30, 2013 | 31.73 | 31.91 | 31.73 | 31.91 | 4,590 | +0.35(+1.11%) |
Jul 29, 2013 | 31.51 | 31.56 | 31.51 | 31.56 | 471 | -0.16(-0.50%) |
Jul 26, 2013 | 31.73 | 31.79 | 31.67 | 31.72 | 3,882 | -0.19(-0.59%) |
Jul 25, 2013 | 31.80 | 31.91 | 31.80 | 31.91 | 2,771 | +0.08(+0.25%) |
Jul 24, 2013 | 31.40 | 32.00 | 31.40 | 31.83 | 4,595 | -0.05(-0.16%) |
Jul 23, 2013 | 32.11 | 32.24 | 31.88 | 31.88 | 1,757 | -0.11(-0.34%) |
Jul 22, 2013 | 31.96 | 32.06 | 31.82 | 31.99 | 2,087 | +0.17(+0.53%) |
Jul 19, 2013 | 31.83 | 31.84 | 31.77 | 31.82 | 4,933 | -0.03(-0.09%) |
Jul 18, 2013 | 31.29 | 31.92 | 31.29 | 31.85 | 5,607 | +0.09(+0.28%) |
Jul 17, 2013 | 31.82 | 31.94 | 31.72 | 31.76 | 13,008 | +0.06(+0.18%) |
Jul 16, 2013 | 31.70 | 31.77 | 31.69 | 31.70 | 2,478 | -0.23(-0.72%) |
Jul 15, 2013 | 31.87 | 31.93 | 31.83 | 31.93 | 2,609 | +0.24(+0.76%) |
Jul 12, 2013 | 31.75 | 31.82 | 31.67 | 31.69 | 4,877 | +0.06(+0.19%) |
Jul 11, 2013 | 31.49 | 31.63 | 31.46 | 31.63 | 4,025 | +0.42(+1.35%) |
Jul 10, 2013 | 31.17 | 31.21 | 31.09 | 31.21 | 2,240 | +0.21(+0.68%) |
Jul 09, 2013 | 31.11 | 31.16 | 30.78 | 31.00 | 28,948 | +0.22(+0.71%) |
Jul 08, 2013 | 31.11 | 31.15 | 30.78 | 30.78 | 4,646 | -0.02(-0.06%) |
Jul 05, 2013 | 30.76 | 30.82 | 30.73 | 30.80 | 1,764 | +0.35(+1.15%) |
Jul 03, 2013 | 30.25 | 30.45 | 30.24 | 30.45 | 1,146 | +0.08(+0.26%) |
Jul 02, 2013 | 30.42 | 30.42 | 30.37 | 30.37 | 454 | +0.04(+0.13%) |
Jul 01, 2013 | 30.33 | 30.33 | 30.33 | 30.33 | 190 | +0.32(+1.07%) |
Jun 28, 2013 | 29.92 | 30.04 | 29.78 | 30.01 | 6,806 | -0.09(-0.30%) |
Jun 27, 2013 | 29.88 | 30.10 | 29.88 | 30.10 | 900 | +0.43(+1.45%) |
Jun 26, 2013 | 29.60 | 29.72 | 29.60 | 29.67 | 8,757 | +0.24(+0.83%) |
Jun 25, 2013 | 29.31 | 29.43 | 29.25 | 29.43 | 962 | +0.31(+1.05%) |
Jun 24, 2013 | 29.54 | 29.54 | 29.12 | 29.12 | 600 | -0.42(-1.42%) |
Jun 21, 2013 | 29.79 | 29.80 | 29.35 | 29.54 | 2,785 | -0.21(-0.71%) |
Jun 20, 2013 | 29.91 | 29.93 | 29.75 | 29.75 | 1,836 | -0.71(-2.33%) |
Jun 19, 2013 | 30.71 | 30.71 | 30.46 | 30.46 | 2,395 | -0.21(-0.68%) |
Jun 18, 2013 | 30.49 | 30.67 | 30.49 | 30.67 | 854 | +0.50(+1.66%) |
Jun 17, 2013 | 30.31 | 30.37 | 30.17 | 30.17 | 721 | +0.32(+1.07%) |
Jun 14, 2013 | 30.10 | 30.10 | 29.84 | 29.85 | 675 | -0.24(-0.79%) |
Jun 13, 2013 | 29.65 | 30.09 | 29.65 | 30.09 | 2,146 | +0.41(+1.40%) |
Jun 12, 2013 | 30.06 | 30.06 | 29.67 | 29.67 | 1,293 | -0.22(-0.72%) |
Jun 11, 2013 | 30.13 | 30.16 | 29.87 | 29.89 | 3,412 | -0.39(-1.29%) |
Jun 10, 2013 | 30.26 | 30.34 | 30.18 | 30.28 | 7,552 | +0.16(+0.53%) |
Jun 07, 2013 | 30.19 | 30.19 | 30.12 | 30.12 | 857 | +0.31(+1.03%) |
Jun 06, 2013 | 29.72 | 29.81 | 29.72 | 29.81 | 425 | +0.11(+0.39%) |
Jun 05, 2013 | 29.64 | 29.75 | 29.64 | 29.70 | 1,449 | -0.46(-1.51%) |
Jun 04, 2013 | 30.28 | 30.28 | 29.90 | 30.16 | 5,371 | +0.16(+0.52%) |
Jun 03, 2013 | 30.24 | 30.25 | 29.95 | 30.00 | 8,750 | -0.30(-0.99%) |
May 31, 2013 | 30.21 | 30.48 | 30.21 | 30.30 | 7,465 | -0.10(-0.33%) |
May 30, 2013 | 30.47 | 30.47 | 30.40 | 30.40 | 1,225 | +0.34(+1.15%) |
May 29, 2013 | 30.10 | 30.16 | 29.98 | 30.06 | 3,476 | -0.08(-0.28%) |
May 28, 2013 | 30.10 | 30.39 | 30.08 | 30.14 | 4,887 | +0.34(+1.15%) |
May 24, 2013 | 29.60 | 29.80 | 29.53 | 29.80 | 4,229 | -0.05(-0.16%) |
May 23, 2013 | 29.55 | 29.91 | 29.46 | 29.85 | 3,965 | -0.07(-0.23%) |
May 22, 2013 | 30.42 | 30.44 | 29.91 | 29.91 | 2,685 | -0.42(-1.37%) |
May 21, 2013 | 30.33 | 30.33 | 30.33 | 30.33 | 272 | +0.06(+0.20%) |
May 20, 2013 | 30.24 | 30.32 | 30.22 | 30.27 | 3,555 | -0.01(-0.03%) |
May 17, 2013 | 30.03 | 30.28 | 30.03 | 30.28 | 22,218 | +0.33(+1.10%) |
May 16, 2013 | 30.13 | 30.17 | 29.95 | 29.95 | 2,518 | +0.00(+0.01%) |
May 15, 2013 | 30.03 | 30.03 | 29.93 | 29.95 | 3,296 | +0.25(+0.83%) |
May 13, 2013 | 29.74 | 29.80 | 29.54 | 29.70 | 118,994 | -0.14(-0.47%) |
May 10, 2013 | 29.68 | 29.84 | 29.65 | 29.84 | 6,725 | +0.22(+0.75%) |
May 09, 2013 | 29.60 | 29.71 | 29.45 | 29.62 | 12,099 | +0.05(+0.15%) |
May 08, 2013 | 29.45 | 29.58 | 29.44 | 29.57 | 3,721 | +0.07(+0.25%) |
May 07, 2013 | 29.38 | 29.50 | 29.30 | 29.50 | 1,276 | +0.06(+0.20%) |
May 06, 2013 | 29.34 | 29.44 | 29.32 | 29.44 | 621 | +0.19(+0.67%) |
May 03, 2013 | 29.25 | 29.25 | 29.20 | 29.25 | 2,455 | +0.43(+1.48%) |
May 02, 2013 | 28.52 | 28.85 | 28.52 | 28.82 | 1,720 | +0.33(+1.15%) |