Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 33.98 | 34.06 | 33.68 | 33.69 | 404,822 | -0.23(-0.69%) |
Jul 30, 2013 | 34.36 | 34.37 | 33.90 | 33.92 | 329,342 | -0.23(-0.66%) |
Jul 29, 2013 | 34.03 | 34.23 | 33.86 | 34.15 | 254,467 | +0.08(+0.22%) |
Jul 26, 2013 | 33.88 | 34.10 | 33.66 | 34.07 | 169,133 | +0.12(+0.35%) |
Jul 25, 2013 | 33.74 | 34.02 | 33.69 | 33.95 | 369,703 | +0.10(+0.30%) |
Jul 24, 2013 | 34.46 | 34.60 | 33.83 | 33.85 | 378,340 | -0.48(-1.41%) |
Jul 23, 2013 | 34.88 | 34.88 | 34.33 | 34.34 | 204,926 | -0.45(-1.30%) |
Jul 22, 2013 | 34.89 | 34.89 | 34.59 | 34.79 | 144,143 | +0.20(+0.58%) |
Jul 19, 2013 | 34.66 | 34.73 | 34.47 | 34.59 | 244,765 | -0.14(-0.40%) |
Jul 18, 2013 | 34.57 | 34.74 | 34.49 | 34.73 | 165,142 | +0.32(+0.93%) |
Jul 17, 2013 | 34.60 | 34.68 | 34.33 | 34.41 | 145,313 | -0.06(-0.18%) |
Jul 16, 2013 | 34.41 | 34.73 | 34.34 | 34.47 | 220,205 | +0.02(+0.05%) |
Jul 15, 2013 | 34.64 | 34.73 | 34.32 | 34.45 | 278,666 | -0.06(-0.18%) |
Jul 12, 2013 | 34.27 | 34.69 | 34.18 | 34.51 | 284,172 | +0.30(+0.86%) |
Jul 11, 2013 | 34.17 | 34.24 | 33.89 | 34.22 | 211,453 | +0.35(+1.04%) |
Jul 10, 2013 | 33.71 | 33.96 | 33.54 | 33.86 | 224,947 | +0.10(+0.30%) |
Jul 09, 2013 | 33.35 | 33.76 | 33.21 | 33.76 | 315,825 | +0.55(+1.67%) |
Jul 08, 2013 | 33.14 | 33.37 | 33.10 | 33.21 | 305,147 | +0.10(+0.30%) |
Jul 05, 2013 | 32.95 | 33.15 | 32.78 | 33.11 | 183,959 | +0.30(+0.90%) |
Jul 03, 2013 | 33.00 | 33.17 | 32.76 | 32.81 | 175,998 | -0.31(-0.95%) |
Jul 02, 2013 | 33.17 | 33.32 | 32.99 | 33.13 | 420,331 | -0.09(-0.27%) |
Jul 01, 2013 | 32.95 | 33.39 | 32.85 | 33.22 | 578,291 | +0.39(+1.19%) |
Jun 28, 2013 | 32.30 | 32.87 | 32.09 | 32.83 | 655,090 | +0.50(+1.56%) |
Jun 27, 2013 | 31.89 | 32.40 | 31.79 | 32.32 | 353,636 | +0.47(+1.46%) |
Jun 26, 2013 | 31.79 | 31.97 | 31.71 | 31.86 | 279,017 | +0.18(+0.56%) |
Jun 25, 2013 | 31.74 | 31.83 | 31.54 | 31.68 | 281,432 | +0.20(+0.62%) |
Jun 24, 2013 | 31.95 | 32.01 | 31.32 | 31.49 | 518,616 | -0.64(-1.99%) |
Jun 21, 2013 | 32.04 | 32.21 | 31.87 | 32.12 | 445,874 | +0.07(+0.21%) |
Jun 20, 2013 | 32.41 | 32.52 | 32.02 | 32.06 | 379,581 | -0.49(-1.50%) |
Jun 19, 2013 | 32.94 | 32.98 | 32.50 | 32.54 | 433,543 | -0.48(-1.44%) |
Jun 18, 2013 | 32.80 | 33.12 | 32.59 | 33.02 | 353,465 | +0.38(+1.17%) |
Jun 17, 2013 | 32.56 | 32.69 | 32.41 | 32.64 | 786,138 | +0.24(+0.75%) |
Jun 14, 2013 | 32.19 | 32.44 | 32.19 | 32.39 | 373,415 | +0.01(+0.04%) |
Jun 13, 2013 | 31.95 | 32.42 | 31.89 | 32.38 | 379,616 | +0.40(+1.25%) |
Jun 12, 2013 | 31.84 | 32.07 | 31.81 | 31.98 | 415,868 | +0.16(+0.51%) |
Jun 11, 2013 | 31.92 | 32.08 | 31.72 | 31.82 | 131,097 | -0.24(-0.74%) |
Jun 10, 2013 | 32.02 | 32.09 | 31.79 | 32.06 | 435,208 | +0.01(+0.02%) |
Jun 07, 2013 | 31.82 | 32.06 | 31.72 | 32.05 | 277,165 | +0.24(+0.77%) |
Jun 06, 2013 | 31.40 | 31.80 | 31.22 | 31.80 | 393,284 | +0.36(+1.16%) |
Jun 05, 2013 | 31.47 | 31.63 | 31.29 | 31.44 | 254,410 | -0.07(-0.22%) |
Jun 04, 2013 | 31.53 | 31.64 | 31.40 | 31.51 | 286,136 | -0.02(-0.06%) |
Jun 03, 2013 | 31.52 | 31.55 | 31.17 | 31.53 | 282,840 | +0.09(+0.30%) |
May 31, 2013 | 31.53 | 31.68 | 31.42 | 31.44 | 277,154 | -0.14(-0.46%) |
May 30, 2013 | 31.44 | 31.67 | 31.44 | 31.58 | 265,191 | +0.22(+0.70%) |
May 29, 2013 | 31.23 | 31.42 | 31.05 | 31.36 | 243,524 | -0.05(-0.16%) |
May 28, 2013 | 31.58 | 31.67 | 31.26 | 31.41 | 230,221 | -0.02(-0.06%) |
May 24, 2013 | 31.27 | 31.48 | 31.08 | 31.43 | 183,712 | +0.06(+0.18%) |
May 23, 2013 | 31.20 | 31.39 | 30.83 | 31.37 | 227,614 | -0.08(-0.24%) |
May 22, 2013 | 31.77 | 31.86 | 31.30 | 31.45 | 387,973 | -0.33(-1.04%) |
May 21, 2013 | 31.87 | 32.07 | 31.75 | 31.78 | 263,233 | -0.09(-0.29%) |
May 20, 2013 | 31.95 | 32.03 | 31.83 | 31.87 | 167,361 | -0.18(-0.57%) |
May 17, 2013 | 32.17 | 32.30 | 31.89 | 32.06 | 294,206 | -0.08(-0.25%) |
May 16, 2013 | 32.13 | 32.23 | 32.00 | 32.14 | 326,826 | -0.08(-0.25%) |
May 15, 2013 | 31.98 | 32.23 | 31.85 | 32.22 | 231,877 | +0.51(+1.60%) |
May 13, 2013 | 31.55 | 31.84 | 31.55 | 31.71 | 438,980 | +0.18(+0.58%) |
May 10, 2013 | 31.28 | 31.53 | 31.18 | 31.53 | 309,661 | +0.24(+0.78%) |
May 09, 2013 | 31.67 | 31.68 | 31.17 | 31.29 | 294,378 | -0.43(-1.36%) |
May 08, 2013 | 31.24 | 31.74 | 31.10 | 31.72 | 564,314 | +0.67(+2.16%) |
May 07, 2013 | 31.31 | 31.47 | 30.55 | 31.05 | 418,035 | +0.25(+0.81%) |
May 06, 2013 | 30.89 | 30.89 | 30.53 | 30.80 | 566,722 | -0.22(-0.71%) |
May 03, 2013 | 30.96 | 31.10 | 30.94 | 31.02 | 442,307 | +0.13(+0.43%) |
May 02, 2013 | 30.70 | 30.90 | 30.61 | 30.88 | 337,778 | +0.19(+0.63%) |