Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 31.81 | 32.71 | 31.51 | 32.62 | 619,824 | +0.99(+3.12%) |
Jul 30, 2013 | 31.33 | 31.74 | 31.20 | 31.64 | 281,409 | +0.34(+1.09%) |
Jul 29, 2013 | 31.60 | 31.86 | 31.12 | 31.30 | 246,738 | -0.34(-1.07%) |
Jul 26, 2013 | 31.51 | 31.99 | 31.46 | 31.64 | 239,735 | -0.07(-0.22%) |
Jul 25, 2013 | 31.15 | 31.74 | 30.83 | 31.71 | 269,032 | +0.43(+1.37%) |
Jul 24, 2013 | 31.04 | 31.29 | 30.89 | 31.28 | 319,784 | +0.30(+0.95%) |
Jul 23, 2013 | 31.33 | 31.45 | 30.92 | 30.98 | 224,073 | -0.25(-0.80%) |
Jul 22, 2013 | 31.49 | 31.59 | 31.20 | 31.23 | 330,561 | -0.24(-0.75%) |
Jul 19, 2013 | 31.45 | 31.57 | 31.37 | 31.47 | 333,369 | -0.10(-0.32%) |
Jul 18, 2013 | 31.49 | 31.74 | 31.41 | 31.57 | 298,502 | +0.03(+0.10%) |
Jul 17, 2013 | 31.66 | 31.91 | 31.37 | 31.54 | 411,589 | -0.08(-0.24%) |
Jul 16, 2013 | 31.90 | 31.90 | 31.18 | 31.62 | 507,213 | -0.31(-0.96%) |
Jul 15, 2013 | 32.44 | 32.62 | 31.90 | 31.92 | 525,306 | -0.47(-1.45%) |
Jul 12, 2013 | 32.40 | 32.81 | 32.21 | 32.39 | 628,751 | -0.05(-0.16%) |
Jul 11, 2013 | 32.51 | 32.57 | 32.19 | 32.44 | 480,716 | +0.17(+0.54%) |
Jul 10, 2013 | 32.04 | 32.31 | 31.65 | 32.27 | 309,976 | +0.22(+0.70%) |
Jul 09, 2013 | 31.04 | 32.06 | 30.96 | 32.05 | 493,790 | +1.09(+3.52%) |
Jul 08, 2013 | 30.80 | 31.09 | 30.73 | 30.96 | 327,876 | +0.21(+0.69%) |
Jul 05, 2013 | 30.59 | 31.08 | 30.09 | 30.74 | 450,936 | +0.46(+1.50%) |
Jul 03, 2013 | 30.31 | 30.46 | 29.94 | 30.29 | 269,349 | +0.00(+0.00%) |
Jul 02, 2013 | 31.08 | 31.32 | 30.14 | 30.29 | 521,960 | -0.70(-2.26%) |
Jul 01, 2013 | 31.10 | 31.35 | 30.83 | 30.99 | 313,459 | +0.18(+0.58%) |
Jun 28, 2013 | 31.01 | 31.33 | 30.78 | 30.81 | 333,938 | -0.21(-0.66%) |
Jun 27, 2013 | 30.77 | 31.29 | 30.68 | 31.01 | 264,482 | +0.35(+1.13%) |
Jun 26, 2013 | 31.74 | 31.92 | 30.60 | 30.67 | 462,064 | -0.90(-2.86%) |
Jun 25, 2013 | 30.69 | 31.59 | 30.54 | 31.57 | 408,258 | +1.11(+3.64%) |
Jun 24, 2013 | 30.65 | 30.86 | 30.45 | 30.46 | 587,649 | -0.47(-1.51%) |
Jun 21, 2013 | 31.13 | 31.48 | 30.75 | 30.93 | 427,165 | -0.06(-0.21%) |
Jun 20, 2013 | 30.96 | 31.41 | 30.71 | 30.99 | 388,186 | -0.40(-1.27%) |
Jun 19, 2013 | 31.36 | 31.60 | 31.17 | 31.39 | 310,152 | -0.03(-0.10%) |
Jun 18, 2013 | 30.66 | 31.49 | 30.37 | 31.42 | 416,673 | +0.80(+2.60%) |
Jun 17, 2013 | 30.25 | 30.69 | 30.10 | 30.63 | 516,931 | +0.56(+1.86%) |
Jun 14, 2013 | 30.14 | 30.38 | 29.60 | 30.07 | 454,973 | +0.27(+0.90%) |
Jun 13, 2013 | 29.31 | 29.93 | 28.70 | 29.80 | 506,737 | +0.46(+1.57%) |
Jun 12, 2013 | 30.20 | 30.33 | 29.10 | 29.34 | 515,379 | -0.73(-2.43%) |
Jun 11, 2013 | 30.37 | 30.52 | 29.92 | 30.07 | 442,040 | -0.40(-1.30%) |
Jun 10, 2013 | 30.81 | 30.85 | 30.40 | 30.47 | 461,084 | -0.31(-1.00%) |
Jun 07, 2013 | 30.88 | 31.10 | 30.71 | 30.78 | 400,667 | +0.06(+0.21%) |
Jun 06, 2013 | 31.03 | 31.21 | 30.47 | 30.71 | 679,547 | -0.39(-1.26%) |
Jun 05, 2013 | 32.43 | 32.43 | 30.85 | 31.10 | 797,350 | -1.43(-4.40%) |
Jun 04, 2013 | 32.71 | 33.26 | 31.89 | 32.53 | 840,374 | -0.19(-0.57%) |
Jun 03, 2013 | 32.30 | 32.83 | 31.76 | 32.72 | 938,311 | +0.47(+1.47%) |
May 31, 2013 | 32.12 | 32.71 | 32.12 | 32.24 | 296,462 | -0.12(-0.38%) |
May 30, 2013 | 31.96 | 32.71 | 31.93 | 32.37 | 468,716 | +0.46(+1.43%) |
May 29, 2013 | 32.10 | 32.36 | 31.61 | 31.91 | 484,991 | -0.46(-1.41%) |
May 28, 2013 | 33.03 | 33.51 | 32.31 | 32.37 | 622,901 | -0.37(-1.14%) |
May 24, 2013 | 32.68 | 32.80 | 32.11 | 32.74 | 230,134 | +0.02(+0.06%) |
May 23, 2013 | 31.94 | 32.77 | 31.43 | 32.72 | 674,623 | +0.38(+1.19%) |
May 22, 2013 | 33.25 | 33.43 | 32.07 | 32.33 | 478,756 | -0.94(-2.83%) |
May 21, 2013 | 33.22 | 33.41 | 33.07 | 33.28 | 594,781 | +0.11(+0.33%) |
May 20, 2013 | 33.19 | 33.49 | 33.01 | 33.17 | 422,179 | -0.13(-0.40%) |
May 17, 2013 | 32.68 | 33.66 | 32.44 | 33.30 | 677,150 | +0.62(+1.90%) |
May 16, 2013 | 33.35 | 33.53 | 32.49 | 32.68 | 642,555 | -0.77(-2.30%) |
May 15, 2013 | 33.02 | 33.82 | 32.99 | 33.45 | 657,244 | +1.07(+3.31%) |
May 13, 2013 | 32.13 | 32.47 | 32.06 | 32.38 | 244,106 | +0.07(+0.22%) |
May 10, 2013 | 32.40 | 32.53 | 32.22 | 32.31 | 194,531 | -0.03(-0.08%) |
May 09, 2013 | 32.39 | 32.70 | 32.21 | 32.33 | 518,860 | -0.15(-0.45%) |
May 08, 2013 | 32.69 | 32.92 | 32.39 | 32.48 | 347,784 | -0.28(-0.84%) |
May 07, 2013 | 32.14 | 32.78 | 31.90 | 32.76 | 414,834 | +0.53(+1.64%) |
May 06, 2013 | 32.46 | 32.51 | 31.93 | 32.23 | 370,791 | -0.21(-0.65%) |
May 03, 2013 | 32.14 | 32.47 | 31.87 | 32.44 | 863,474 | +0.57(+1.77%) |
May 02, 2013 | 31.59 | 32.13 | 31.52 | 31.87 | 393,192 | +0.36(+1.13%) |