Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 33.48 | 34.48 | 33.39 | 33.94 | 645,577 | +0.45(+1.35%) |
Jul 30, 2013 | 33.92 | 34.21 | 33.45 | 33.48 | 336,368 | -0.25(-0.75%) |
Jul 29, 2013 | 34.09 | 34.21 | 33.69 | 33.74 | 248,567 | -0.46(-1.35%) |
Jul 26, 2013 | 34.22 | 34.46 | 34.06 | 34.20 | 294,549 | -0.27(-0.79%) |
Jul 25, 2013 | 34.03 | 34.67 | 34.02 | 34.47 | 552,451 | +0.32(+0.92%) |
Jul 24, 2013 | 34.05 | 34.34 | 33.85 | 34.15 | 758,485 | +0.10(+0.29%) |
Jul 23, 2013 | 34.29 | 34.46 | 33.93 | 34.05 | 582,921 | -0.13(-0.37%) |
Jul 22, 2013 | 33.84 | 34.22 | 33.80 | 34.18 | 464,647 | +0.39(+1.15%) |
Jul 19, 2013 | 33.36 | 33.94 | 33.14 | 33.79 | 684,579 | +0.40(+1.19%) |
Jul 18, 2013 | 33.11 | 33.49 | 32.97 | 33.39 | 542,769 | +0.44(+1.34%) |
Jul 17, 2013 | 32.73 | 33.06 | 32.56 | 32.95 | 454,508 | +0.39(+1.19%) |
Jul 16, 2013 | 32.47 | 32.56 | 32.29 | 32.56 | 539,998 | +0.19(+0.59%) |
Jul 15, 2013 | 32.02 | 32.39 | 31.85 | 32.37 | 700,991 | +0.32(+1.01%) |
Jul 12, 2013 | 31.90 | 32.31 | 31.68 | 32.05 | 566,818 | +0.20(+0.62%) |
Jul 11, 2013 | 32.53 | 32.65 | 31.43 | 31.85 | 1,549,747 | -0.38(-1.18%) |
Jul 10, 2013 | 32.14 | 32.48 | 32.04 | 32.23 | 1,183,526 | +0.02(+0.06%) |
Jul 09, 2013 | 33.09 | 33.19 | 32.10 | 32.21 | 887,885 | -0.67(-2.03%) |
Jul 08, 2013 | 32.64 | 33.12 | 32.50 | 32.88 | 948,365 | +0.40(+1.22%) |
Jul 05, 2013 | 32.87 | 32.91 | 32.37 | 32.48 | 964,627 | -0.02(-0.06%) |
Jul 03, 2013 | 31.72 | 32.71 | 31.72 | 32.50 | 685,532 | +0.02(+0.06%) |
Jul 02, 2013 | 33.72 | 33.73 | 31.26 | 32.48 | 4,111,991 | -1.48(-4.36%) |
Jul 01, 2013 | 34.04 | 34.32 | 33.36 | 33.96 | 478,749 | +0.36(+1.07%) |
Jun 28, 2013 | 33.89 | 34.22 | 33.59 | 33.60 | 3,194,504 | -0.46(-1.34%) |
Jun 27, 2013 | 33.61 | 34.18 | 33.61 | 34.06 | 628,418 | +0.51(+1.51%) |
Jun 26, 2013 | 34.31 | 34.33 | 33.49 | 33.55 | 824,174 | -0.60(-1.76%) |
Jun 25, 2013 | 34.35 | 34.45 | 33.98 | 34.15 | 341,979 | -0.03(-0.08%) |
Jun 24, 2013 | 34.43 | 34.63 | 33.91 | 34.18 | 481,412 | -0.38(-1.10%) |
Jun 21, 2013 | 34.74 | 34.81 | 34.24 | 34.56 | 812,470 | +0.05(+0.13%) |
Jun 20, 2013 | 34.27 | 34.61 | 34.14 | 34.51 | 490,440 | -0.20(-0.58%) |
Jun 19, 2013 | 34.64 | 34.96 | 34.52 | 34.72 | 533,146 | +0.05(+0.14%) |
Jun 18, 2013 | 34.38 | 34.86 | 34.10 | 34.67 | 411,411 | +0.40(+1.16%) |
Jun 17, 2013 | 33.51 | 34.33 | 33.36 | 34.27 | 624,832 | +1.10(+3.30%) |
Jun 14, 2013 | 32.86 | 33.27 | 32.57 | 33.17 | 442,773 | +0.37(+1.11%) |
Jun 13, 2013 | 32.10 | 32.87 | 31.88 | 32.81 | 367,578 | +0.75(+2.35%) |
Jun 12, 2013 | 32.56 | 32.56 | 31.86 | 32.05 | 395,693 | -0.41(-1.28%) |
Jun 11, 2013 | 32.81 | 32.93 | 32.44 | 32.47 | 517,364 | -0.67(-2.03%) |
Jun 10, 2013 | 33.36 | 33.49 | 33.01 | 33.14 | 306,869 | -0.19(-0.58%) |
Jun 07, 2013 | 33.48 | 33.57 | 33.24 | 33.34 | 313,306 | +0.08(+0.23%) |
Jun 06, 2013 | 33.05 | 33.36 | 32.93 | 33.26 | 266,308 | +0.12(+0.37%) |
Jun 05, 2013 | 33.27 | 33.62 | 33.01 | 33.14 | 224,725 | -0.21(-0.62%) |
Jun 04, 2013 | 33.82 | 33.96 | 33.16 | 33.34 | 581,323 | -0.45(-1.33%) |
Jun 03, 2013 | 33.67 | 33.94 | 33.26 | 33.80 | 524,617 | +0.13(+0.38%) |
May 31, 2013 | 33.57 | 33.92 | 33.51 | 33.67 | 397,043 | -0.09(-0.27%) |
May 30, 2013 | 33.29 | 33.84 | 33.29 | 33.76 | 449,883 | +0.46(+1.37%) |
May 29, 2013 | 33.42 | 33.62 | 32.99 | 33.30 | 442,602 | -0.38(-1.12%) |
May 28, 2013 | 33.38 | 33.78 | 33.38 | 33.68 | 495,154 | +0.69(+2.11%) |
May 24, 2013 | 32.92 | 33.15 | 32.31 | 32.99 | 308,609 | -0.16(-0.49%) |
May 23, 2013 | 32.74 | 33.27 | 32.42 | 33.15 | 595,724 | +0.13(+0.38%) |
May 22, 2013 | 33.98 | 34.29 | 32.91 | 33.02 | 597,562 | -0.97(-2.84%) |
May 21, 2013 | 34.03 | 34.09 | 33.57 | 33.99 | 1,050,573 | -0.08(-0.24%) |
May 20, 2013 | 34.84 | 34.84 | 33.94 | 34.07 | 1,030,198 | -0.95(-2.71%) |
May 17, 2013 | 35.09 | 35.11 | 34.82 | 35.02 | 380,574 | +0.18(+0.53%) |
May 16, 2013 | 34.81 | 35.24 | 34.72 | 34.83 | 309,083 | +0.01(+0.03%) |
May 15, 2013 | 34.53 | 34.88 | 34.36 | 34.82 | 395,165 | +0.74(+2.16%) |
May 13, 2013 | 34.60 | 34.73 | 34.07 | 34.09 | 498,568 | -0.62(-1.78%) |
May 10, 2013 | 34.92 | 34.92 | 34.38 | 34.71 | 439,534 | -0.06(-0.18%) |
May 09, 2013 | 34.88 | 35.18 | 34.26 | 34.77 | 422,071 | -0.27(-0.76%) |
May 08, 2013 | 35.15 | 35.15 | 34.66 | 35.04 | 381,893 | -0.07(-0.21%) |
May 07, 2013 | 34.67 | 35.19 | 34.58 | 35.11 | 449,100 | +0.41(+1.18%) |
May 06, 2013 | 34.57 | 34.94 | 34.47 | 34.70 | 717,274 | +0.09(+0.25%) |
May 03, 2013 | 34.87 | 34.77 | 34.27 | 34.61 | 957,763 | +0.14(+0.41%) |
May 02, 2013 | 35.16 | 35.57 | 34.44 | 34.47 | 2,214,254 | -0.56(-1.61%) |