Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 32.70 | 34.76 | 32.70 | 33.21 | 0 | +1.27(+3.97%) |
Jul 30, 2013 | 32.17 | 32.25 | 31.73 | 31.94 | 0 | -0.03(-0.09%) |
Jul 29, 2013 | 32.43 | 32.66 | 31.88 | 31.97 | 0 | -0.48(-1.49%) |
Jul 26, 2013 | 32.34 | 32.57 | 31.83 | 32.45 | 0 | -0.18(-0.55%) |
Jul 25, 2013 | 32.47 | 32.71 | 32.07 | 32.63 | 0 | +0.14(+0.44%) |
Jul 24, 2013 | 32.71 | 32.84 | 32.26 | 32.49 | 0 | -0.16(-0.49%) |
Jul 23, 2013 | 32.96 | 33.13 | 32.59 | 32.65 | 0 | -0.24(-0.72%) |
Jul 22, 2013 | 32.78 | 33.08 | 32.54 | 32.88 | 0 | +0.34(+1.05%) |
Jul 19, 2013 | 32.97 | 32.97 | 32.38 | 32.54 | 0 | -0.58(-1.74%) |
Jul 18, 2013 | 33.16 | 33.88 | 33.05 | 33.12 | 0 | +0.04(+0.11%) |
Jul 17, 2013 | 32.89 | 33.27 | 32.72 | 33.08 | 328,842 | +0.25(+0.75%) |
Jul 16, 2013 | 32.03 | 33.01 | 31.69 | 32.84 | 0 | +0.92(+2.88%) |
Jul 15, 2013 | 31.21 | 31.94 | 31.21 | 31.92 | 0 | +0.71(+2.27%) |
Jul 12, 2013 | 31.22 | 31.29 | 31.12 | 31.21 | 0 | -0.02(-0.06%) |
Jul 11, 2013 | 31.23 | 31.29 | 31.19 | 31.23 | 0 | +0.08(+0.24%) |
Jul 10, 2013 | 31.22 | 31.38 | 31.05 | 31.15 | 0 | -0.17(-0.54%) |
Jul 09, 2013 | 31.46 | 31.34 | 31.17 | 31.32 | 0 | -0.02(-0.06%) |
Jul 08, 2013 | 31.25 | 31.51 | 31.23 | 31.34 | 196,800 | +0.08(+0.24%) |
Jul 05, 2013 | 31.59 | 31.77 | 31.14 | 31.27 | 0 | +0.10(+0.33%) |
Jul 03, 2013 | 30.94 | 31.52 | 30.92 | 31.16 | 0 | -0.03(-0.09%) |
Jul 02, 2013 | 31.10 | 31.35 | 30.79 | 31.19 | 0 | -0.01(-0.03%) |
Jul 01, 2013 | 31.14 | 31.38 | 30.83 | 31.20 | 0 | +0.38(+1.23%) |
Jun 28, 2013 | 31.02 | 31.30 | 30.77 | 30.82 | 377,832 | -0.30(-0.97%) |
Jun 27, 2013 | 30.68 | 31.34 | 30.63 | 31.12 | 0 | +0.51(+1.67%) |
Jun 26, 2013 | 31.13 | 31.25 | 30.59 | 30.61 | 0 | -0.28(-0.92%) |
Jun 25, 2013 | 30.88 | 31.04 | 30.74 | 30.90 | 0 | +0.16(+0.52%) |
Jun 24, 2013 | 30.62 | 30.93 | 30.44 | 30.74 | 0 | -0.19(-0.61%) |
Jun 21, 2013 | 30.87 | 31.24 | 30.68 | 30.93 | 308,509 | +0.17(+0.55%) |
Jun 20, 2013 | 31.04 | 31.33 | 30.58 | 30.76 | 0 | -0.64(-2.05%) |
Jun 19, 2013 | 31.80 | 31.99 | 31.38 | 31.40 | 0 | -0.48(-1.51%) |
Jun 18, 2013 | 32.43 | 32.59 | 31.59 | 31.88 | 0 | -0.44(-1.35%) |
Jun 17, 2013 | 30.52 | 32.39 | 30.52 | 32.32 | 392,209 | +1.71(+5.60%) |
Jun 14, 2013 | 30.18 | 30.89 | 29.80 | 30.60 | 0 | +0.46(+1.54%) |
Jun 13, 2013 | 28.94 | 30.28 | 28.75 | 30.14 | 232,285 | +1.25(+4.32%) |
Jun 12, 2013 | 28.77 | 29.10 | 28.58 | 28.89 | 167,256 | +0.05(+0.16%) |
Jun 11, 2013 | 28.97 | 29.13 | 28.63 | 28.84 | 87,275 | -0.41(-1.39%) |
Jun 10, 2013 | 29.19 | 29.29 | 28.92 | 29.25 | 0 | +0.13(+0.45%) |
Jun 07, 2013 | 29.11 | 29.32 | 28.83 | 29.12 | 0 | +0.09(+0.29%) |
Jun 06, 2013 | 28.54 | 29.08 | 28.37 | 29.03 | 112,621 | +0.55(+1.93%) |
Jun 05, 2013 | 28.82 | 29.02 | 28.44 | 28.48 | 0 | -0.39(-1.34%) |
Jun 04, 2013 | 29.15 | 29.34 | 28.57 | 28.87 | 0 | -0.17(-0.59%) |
Jun 03, 2013 | 28.79 | 29.16 | 28.39 | 29.04 | 262,818 | +0.33(+1.15%) |
May 31, 2013 | 29.07 | 29.21 | 28.64 | 28.71 | 133,910 | -0.46(-1.59%) |
May 30, 2013 | 28.57 | 29.17 | 28.52 | 29.17 | 212,651 | +0.65(+2.29%) |
May 29, 2013 | 28.03 | 28.80 | 27.74 | 28.52 | 224,019 | +0.29(+1.04%) |
May 28, 2013 | 27.88 | 28.44 | 27.88 | 28.23 | 165,503 | +0.58(+2.09%) |
May 24, 2013 | 27.68 | 27.90 | 27.27 | 27.65 | 0 | -0.18(-0.65%) |
May 23, 2013 | 27.55 | 28.11 | 27.50 | 27.83 | 0 | +0.12(+0.44%) |
May 22, 2013 | 27.85 | 27.98 | 27.45 | 27.71 | 0 | -0.19(-0.68%) |
May 21, 2013 | 28.57 | 28.75 | 27.89 | 27.90 | 0 | -0.64(-2.25%) |
May 20, 2013 | 28.75 | 29.10 | 28.32 | 28.54 | 0 | -0.34(-1.17%) |
May 17, 2013 | 29.03 | 29.09 | 28.62 | 28.88 | 0 | -0.05(-0.16%) |
May 16, 2013 | 28.83 | 29.12 | 28.77 | 28.92 | 101,587 | +0.08(+0.29%) |
May 15, 2013 | 28.81 | 28.95 | 28.69 | 28.84 | 0 | +0.08(+0.26%) |
May 13, 2013 | 28.64 | 28.89 | 28.47 | 28.76 | 0 | +0.01(+0.03%) |
May 10, 2013 | 28.84 | 28.97 | 28.68 | 28.75 | 0 | +0.05(+0.16%) |
May 09, 2013 | 29.24 | 29.24 | 28.64 | 28.71 | 0 | -0.43(-1.49%) |
May 08, 2013 | 29.04 | 29.32 | 28.87 | 29.14 | 0 | +0.02(+0.06%) |
May 07, 2013 | 28.98 | 29.17 | 28.74 | 29.12 | 0 | +0.14(+0.49%) |
May 06, 2013 | 29.03 | 29.05 | 28.58 | 28.98 | 0 | +0.03(+0.10%) |
May 03, 2013 | 28.74 | 29.51 | 28.41 | 28.95 | 0 | +0.55(+1.92%) |
May 02, 2013 | 28.75 | 29.07 | 28.24 | 28.41 | 0 | -0.16(-0.56%) |