Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 32.91 | 35.25 | 31.38 | 34.61 | 589,523 | +3.23(+10.29%) |
Jul 30, 2013 | 31.19 | 32.17 | 31.09 | 31.38 | 304,728 | +0.16(+0.51%) |
Jul 29, 2013 | 30.32 | 31.23 | 30.20 | 31.22 | 244,604 | +0.97(+3.21%) |
Jul 26, 2013 | 30.04 | 30.36 | 30.03 | 30.25 | 101,846 | +0.07(+0.23%) |
Jul 25, 2013 | 30.21 | 30.38 | 29.79 | 30.18 | 141,885 | -0.01(-0.03%) |
Jul 24, 2013 | 28.97 | 30.52 | 28.97 | 30.19 | 205,978 | +1.22(+4.21%) |
Jul 23, 2013 | 29.14 | 29.49 | 28.91 | 28.97 | 109,157 | -0.14(-0.48%) |
Jul 22, 2013 | 29.42 | 29.66 | 28.44 | 29.11 | 189,154 | -0.55(-1.85%) |
Jul 19, 2013 | 29.73 | 29.92 | 29.64 | 29.66 | 72,538 | -0.21(-0.70%) |
Jul 18, 2013 | 29.49 | 29.87 | 29.40 | 29.87 | 120,385 | +0.44(+1.50%) |
Jul 17, 2013 | 29.46 | 29.72 | 29.32 | 29.43 | 49,664 | -0.03(-0.10%) |
Jul 16, 2013 | 29.75 | 29.77 | 29.42 | 29.46 | 83,201 | -0.29(-0.97%) |
Jul 15, 2013 | 29.69 | 29.85 | 29.55 | 29.75 | 102,779 | +0.09(+0.30%) |
Jul 12, 2013 | 29.90 | 30.03 | 29.56 | 29.66 | 110,304 | -0.23(-0.77%) |
Jul 11, 2013 | 29.58 | 29.89 | 29.30 | 29.89 | 77,926 | +0.60(+2.05%) |
Jul 10, 2013 | 28.84 | 29.33 | 28.66 | 29.29 | 112,694 | +0.39(+1.35%) |
Jul 09, 2013 | 29.27 | 29.25 | 28.71 | 28.90 | 137,034 | -0.35(-1.20%) |
Jul 08, 2013 | 29.30 | 29.47 | 29.15 | 29.25 | 102,347 | -0.08(-0.27%) |
Jul 05, 2013 | 29.21 | 29.53 | 28.94 | 29.33 | 126,978 | +0.16(+0.55%) |
Jul 03, 2013 | 29.45 | 29.58 | 29.06 | 29.17 | 85,930 | -0.29(-0.98%) |
Jul 02, 2013 | 29.51 | 29.84 | 28.95 | 29.46 | 297,450 | -0.06(-0.20%) |
Jul 01, 2013 | 29.35 | 29.84 | 29.35 | 29.52 | 47,234 | +0.23(+0.79%) |
Jun 28, 2013 | 30.28 | 30.37 | 29.23 | 29.29 | 194,254 | -1.24(-4.06%) |
Jun 27, 2013 | 30.17 | 30.59 | 30.14 | 30.53 | 108,747 | +0.36(+1.19%) |
Jun 26, 2013 | 29.62 | 30.28 | 29.61 | 30.17 | 145,548 | +0.65(+2.20%) |
Jun 25, 2013 | 28.96 | 29.86 | 28.90 | 29.52 | 191,554 | +0.64(+2.22%) |
Jun 24, 2013 | 28.98 | 29.10 | 28.35 | 28.88 | 247,909 | -0.43(-1.47%) |
Jun 21, 2013 | 29.47 | 30.00 | 29.15 | 29.31 | 122,299 | -0.36(-1.21%) |
Jun 20, 2013 | 30.13 | 30.47 | 29.59 | 29.67 | 181,478 | -0.86(-2.82%) |
Jun 19, 2013 | 30.83 | 31.04 | 30.47 | 30.53 | 168,783 | -0.08(-0.26%) |
Jun 18, 2013 | 30.18 | 30.86 | 30.18 | 30.61 | 127,483 | +0.32(+1.06%) |
Jun 17, 2013 | 29.91 | 30.41 | 29.33 | 30.29 | 166,697 | +0.74(+2.50%) |
Jun 14, 2013 | 30.10 | 30.37 | 29.47 | 29.55 | 177,980 | -0.68(-2.25%) |
Jun 13, 2013 | 29.23 | 30.35 | 29.12 | 30.23 | 181,378 | +0.94(+3.21%) |
Jun 12, 2013 | 29.83 | 29.92 | 29.12 | 29.29 | 235,212 | -0.26(-0.88%) |
Jun 11, 2013 | 30.06 | 30.23 | 29.50 | 29.55 | 254,560 | -0.71(-2.35%) |
Jun 10, 2013 | 30.78 | 30.80 | 29.87 | 30.26 | 125,269 | -0.59(-1.91%) |
Jun 07, 2013 | 30.34 | 31.22 | 30.25 | 30.85 | 124,041 | +0.70(+2.32%) |
Jun 06, 2013 | 30.08 | 30.56 | 29.97 | 30.15 | 123,653 | +0.14(+0.47%) |
Jun 05, 2013 | 30.54 | 30.62 | 29.69 | 30.01 | 212,873 | -0.60(-1.96%) |
Jun 04, 2013 | 30.81 | 31.36 | 30.40 | 30.61 | 130,632 | -0.32(-1.03%) |
Jun 03, 2013 | 30.72 | 31.44 | 30.72 | 30.93 | 117,127 | +0.37(+1.21%) |
May 31, 2013 | 30.63 | 30.81 | 30.36 | 30.56 | 121,952 | -0.12(-0.39%) |
May 30, 2013 | 30.71 | 31.09 | 30.63 | 30.68 | 131,087 | +0.01(+0.03%) |
May 29, 2013 | 30.66 | 30.86 | 30.43 | 30.67 | 109,922 | -0.02(-0.07%) |
May 28, 2013 | 31.16 | 31.16 | 30.57 | 30.69 | 158,739 | -0.07(-0.23%) |
May 24, 2013 | 30.61 | 31.25 | 30.48 | 30.76 | 129,959 | -0.07(-0.23%) |
May 23, 2013 | 30.81 | 31.35 | 30.66 | 30.83 | 168,671 | -0.19(-0.61%) |
May 22, 2013 | 31.52 | 31.91 | 31.01 | 31.02 | 227,819 | -0.65(-2.05%) |
May 21, 2013 | 31.66 | 32.13 | 31.09 | 31.67 | 195,588 | -0.30(-0.94%) |
May 20, 2013 | 31.93 | 32.13 | 31.66 | 31.97 | 48,576 | +0.09(+0.28%) |
May 17, 2013 | 30.89 | 31.95 | 30.83 | 31.88 | 140,324 | +0.65(+2.08%) |
May 16, 2013 | 31.91 | 32.54 | 31.23 | 31.23 | 163,330 | -0.78(-2.44%) |
May 15, 2013 | 31.71 | 32.34 | 31.71 | 32.01 | 121,949 | -0.18(-0.56%) |
May 13, 2013 | 31.92 | 32.59 | 31.88 | 32.19 | 154,596 | +0.30(+0.94%) |
May 10, 2013 | 31.42 | 31.90 | 31.22 | 31.89 | 143,224 | +0.35(+1.11%) |
May 09, 2013 | 31.04 | 31.55 | 30.92 | 31.54 | 142,716 | +0.44(+1.41%) |
May 08, 2013 | 31.06 | 31.48 | 30.98 | 31.10 | 145,206 | -0.06(-0.19%) |
May 07, 2013 | 31.09 | 31.57 | 30.80 | 31.16 | 333,332 | +0.04(+0.13%) |
May 06, 2013 | 31.31 | 31.56 | 30.91 | 31.12 | 285,691 | +0.04(+0.13%) |
May 03, 2013 | 31.38 | 31.48 | 31.06 | 31.08 | 515,363 | -0.24(-0.77%) |
May 02, 2013 | 31.44 | 31.63 | 31.14 | 31.32 | 246,183 | -0.26(-0.82%) |