Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 33.10 | 33.10 | 32.42 | 32.42 | 4,020 | -0.57(-1.74%) |
Jul 30, 2013 | 33.22 | 33.22 | 32.65 | 32.99 | 4,700 | -0.23(-0.69%) |
Jul 29, 2013 | 33.79 | 33.91 | 33.10 | 33.22 | 5,651 | -0.57(-1.69%) |
Jul 26, 2013 | 32.76 | 34.02 | 32.76 | 33.79 | 6,133 | +1.15(+3.51%) |
Jul 25, 2013 | 32.30 | 32.99 | 32.30 | 32.65 | 4,987 | +0.46(+1.42%) |
Jul 24, 2013 | 32.19 | 33.10 | 32.19 | 32.19 | 9,293 | -0.46(-1.40%) |
Jul 23, 2013 | 32.30 | 32.76 | 32.07 | 32.65 | 10,952 | +0.57(+1.79%) |
Jul 22, 2013 | 32.19 | 32.53 | 31.84 | 32.07 | 3,764 | +0.12(+0.36%) |
Jul 19, 2013 | 32.53 | 32.53 | 31.61 | 31.96 | 4,094 | -0.24(-0.75%) |
Jul 18, 2013 | 32.07 | 33.10 | 31.84 | 32.20 | 6,494 | +0.24(+0.76%) |
Jul 17, 2013 | 32.42 | 32.76 | 31.73 | 31.96 | 7,020 | -0.34(-1.07%) |
Jul 16, 2013 | 32.07 | 32.30 | 31.91 | 32.30 | 5,138 | +0.00(+0.00%) |
Jul 15, 2013 | 32.53 | 32.98 | 31.84 | 32.30 | 8,990 | +0.46(+1.44%) |
Jul 12, 2013 | 31.96 | 32.30 | 31.61 | 31.84 | 2,255 | -0.11(-0.36%) |
Jul 11, 2013 | 32.07 | 32.53 | 31.73 | 31.96 | 7,724 | +1.03(+3.33%) |
Jul 10, 2013 | 30.01 | 31.73 | 30.01 | 30.93 | 2,340 | +0.69(+2.27%) |
Jul 09, 2013 | 29.67 | 30.24 | 29.44 | 30.24 | 8,446 | +0.34(+1.15%) |
Jul 08, 2013 | 31.39 | 31.50 | 29.78 | 29.90 | 12,953 | -1.49(-4.74%) |
Jul 05, 2013 | 32.42 | 32.65 | 31.27 | 31.39 | 9,223 | -1.03(-3.18%) |
Jul 03, 2013 | 32.30 | 32.65 | 32.30 | 32.42 | 623 | -0.34(-1.05%) |
Jul 02, 2013 | 32.07 | 32.87 | 32.07 | 32.76 | 4,037 | +0.57(+1.78%) |
Jul 01, 2013 | 32.99 | 32.99 | 32.19 | 32.19 | 2,877 | -0.23(-0.71%) |
Jun 28, 2013 | 32.99 | 32.99 | 32.07 | 32.42 | 3,254 | -0.57(-1.74%) |
Jun 26, 2013 | 31.96 | 33.10 | 31.96 | 32.99 | 2,848 | +1.03(+3.23%) |
Jun 25, 2013 | 32.07 | 32.30 | 31.96 | 31.96 | 2,180 | -0.11(-0.36%) |
Jun 24, 2013 | 32.42 | 32.42 | 32.07 | 32.07 | 3,370 | -0.46(-1.41%) |
Jun 21, 2013 | 32.65 | 32.65 | 32.19 | 32.53 | 2,506 | +0.34(+1.07%) |
Jun 20, 2013 | 32.19 | 32.42 | 32.07 | 32.19 | 3,112 | -0.12(-0.36%) |
Jun 19, 2013 | 32.07 | 32.65 | 32.07 | 32.30 | 1,689 | +0.12(+0.36%) |
Jun 18, 2013 | 32.19 | 32.42 | 32.07 | 32.19 | 4,560 | +0.00(+0.00%) |
Jun 17, 2013 | 32.30 | 32.65 | 32.07 | 32.19 | 4,236 | -0.46(-1.40%) |
Jun 14, 2013 | 32.87 | 32.99 | 32.42 | 32.65 | 2,042 | -0.57(-1.72%) |
Jun 13, 2013 | 32.07 | 33.22 | 32.07 | 33.22 | 4,740 | +0.92(+2.84%) |
Jun 12, 2013 | 32.65 | 33.10 | 32.07 | 32.30 | 937 | -0.46(-1.40%) |
Jun 11, 2013 | 32.07 | 32.76 | 31.84 | 32.76 | 4,002 | +0.69(+2.14%) |
Jun 10, 2013 | 32.42 | 32.53 | 32.07 | 32.07 | 2,452 | +0.00(+0.00%) |
Jun 07, 2013 | 32.30 | 32.53 | 32.07 | 32.07 | 2,095 | -0.23(-0.71%) |
Jun 06, 2013 | 32.53 | 32.53 | 32.19 | 32.30 | 2,920 | +0.11(+0.36%) |
Jun 05, 2013 | 32.99 | 33.22 | 32.19 | 32.19 | 3,141 | -1.03(-3.10%) |
Jun 04, 2013 | 32.99 | 33.33 | 32.99 | 33.22 | 1,881 | +0.00(+0.00%) |
Jun 03, 2013 | 32.87 | 33.22 | 32.65 | 33.22 | 4,586 | +0.11(+0.35%) |
May 31, 2013 | 32.76 | 33.56 | 32.76 | 33.10 | 4,129 | +0.00(+0.00%) |
May 30, 2013 | 33.68 | 33.68 | 32.87 | 33.10 | 6,968 | -0.57(-1.70%) |
May 29, 2013 | 34.25 | 34.36 | 33.56 | 33.68 | 6,938 | -0.46(-1.34%) |
May 28, 2013 | 33.91 | 34.94 | 33.33 | 34.13 | 8,449 | +0.34(+1.02%) |
May 24, 2013 | 33.22 | 33.91 | 33.22 | 33.79 | 2,177 | +0.57(+1.72%) |
May 23, 2013 | 33.56 | 34.02 | 33.22 | 33.22 | 7,353 | -0.34(-1.02%) |
May 22, 2013 | 33.45 | 34.13 | 33.45 | 33.56 | 8,281 | +0.11(+0.34%) |
May 21, 2013 | 32.65 | 33.79 | 32.65 | 33.45 | 3,983 | +0.80(+2.46%) |
May 20, 2013 | 32.42 | 33.22 | 32.42 | 32.65 | 5,577 | +0.34(+1.06%) |
May 17, 2013 | 32.07 | 32.99 | 32.07 | 32.30 | 4,277 | +0.00(+0.00%) |
May 16, 2013 | 32.65 | 33.10 | 31.86 | 32.30 | 13,049 | -0.34(-1.05%) |
May 15, 2013 | 33.56 | 34.59 | 32.53 | 32.65 | 8,530 | -1.72(-5.00%) |
May 13, 2013 | 34.13 | 35.28 | 34.13 | 34.36 | 7,746 | -0.34(-0.99%) |
May 10, 2013 | 34.36 | 34.94 | 34.13 | 34.71 | 3,074 | +0.57(+1.68%) |
May 09, 2013 | 33.91 | 34.36 | 33.91 | 34.13 | 1,733 | +0.11(+0.34%) |
May 08, 2013 | 32.87 | 34.02 | 32.87 | 34.02 | 3,487 | +1.26(+3.85%) |
May 07, 2013 | 33.10 | 34.13 | 32.76 | 32.76 | 7,981 | +0.00(+0.00%) |
May 06, 2013 | 32.99 | 34.36 | 32.65 | 32.76 | 12,820 | -0.23(-0.69%) |
May 03, 2013 | 32.99 | 33.33 | 32.53 | 32.99 | 4,413 | +0.46(+1.41%) |
May 02, 2013 | 34.36 | 34.36 | 32.42 | 32.53 | 8,536 | -1.26(-3.73%) |