Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 28.53 | 28.80 | 28.20 | 28.50 | 0 | +0.02(+0.07%) |
Jul 30, 2013 | 28.40 | 28.64 | 28.21 | 28.48 | 0 | +0.14(+0.49%) |
Jul 29, 2013 | 28.47 | 28.74 | 28.25 | 28.34 | 0 | -0.13(-0.46%) |
Jul 26, 2013 | 28.56 | 28.80 | 28.28 | 28.47 | 0 | -0.21(-0.73%) |
Jul 25, 2013 | 28.58 | 28.86 | 28.28 | 28.68 | 0 | +0.09(+0.31%) |
Jul 24, 2013 | 28.93 | 29.35 | 28.50 | 28.59 | 0 | -0.35(-1.21%) |
Jul 23, 2013 | 28.91 | 29.51 | 28.87 | 28.94 | 0 | +0.21(+0.73%) |
Jul 22, 2013 | 29.14 | 29.33 | 28.56 | 28.73 | 0 | -0.17(-0.59%) |
Jul 19, 2013 | 29.52 | 29.71 | 28.83 | 28.90 | 0 | -0.57(-1.93%) |
Jul 18, 2013 | 29.63 | 30.44 | 29.44 | 29.47 | 0 | -0.18(-0.61%) |
Jul 17, 2013 | 29.80 | 29.98 | 29.38 | 29.65 | 697,121 | -0.18(-0.60%) |
Jul 16, 2013 | 27.64 | 30.45 | 27.64 | 29.83 | 0 | -2.55(-7.88%) |
Jul 15, 2013 | 33.67 | 34.10 | 32.35 | 32.38 | 0 | -1.29(-3.83%) |
Jul 12, 2013 | 33.82 | 34.05 | 33.45 | 33.67 | 0 | -0.11(-0.33%) |
Jul 11, 2013 | 34.05 | 34.65 | 33.35 | 33.78 | 0 | +0.02(+0.06%) |
Jul 10, 2013 | 34.92 | 35.09 | 33.18 | 33.76 | 0 | -1.06(-3.04%) |
Jul 09, 2013 | 34.61 | 35.10 | 34.47 | 34.82 | 0 | +0.35(+1.02%) |
Jul 08, 2013 | 34.78 | 35.71 | 33.97 | 34.47 | 231,565 | -0.28(-0.81%) |
Jul 05, 2013 | 34.87 | 35.13 | 34.15 | 34.75 | 0 | +0.44(+1.28%) |
Jul 03, 2013 | 35.00 | 35.14 | 34.07 | 34.31 | 0 | -0.76(-2.17%) |
Jul 02, 2013 | 34.55 | 35.18 | 34.30 | 35.07 | 0 | +0.41(+1.18%) |
Jul 01, 2013 | 34.69 | 34.81 | 34.42 | 34.66 | 0 | -0.01(-0.03%) |
Jun 28, 2013 | 33.93 | 34.79 | 33.64 | 34.67 | 324,435 | +0.73(+2.15%) |
Jun 27, 2013 | 33.72 | 33.98 | 33.31 | 33.94 | 0 | +0.39(+1.16%) |
Jun 26, 2013 | 33.23 | 33.88 | 32.79 | 33.55 | 0 | +0.51(+1.54%) |
Jun 25, 2013 | 32.42 | 33.40 | 32.24 | 33.04 | 0 | +0.84(+2.61%) |
Jun 24, 2013 | 31.91 | 32.58 | 31.51 | 32.20 | 0 | -0.11(-0.34%) |
Jun 21, 2013 | 31.92 | 32.42 | 31.47 | 32.31 | 465,650 | +0.56(+1.76%) |
Jun 20, 2013 | 31.04 | 32.03 | 30.26 | 31.75 | 0 | +0.33(+1.05%) |
Jun 19, 2013 | 31.37 | 31.98 | 31.18 | 31.42 | 0 | -0.02(-0.06%) |
Jun 18, 2013 | 31.45 | 32.16 | 31.03 | 31.44 | 0 | +0.08(+0.26%) |
Jun 17, 2013 | 31.19 | 31.71 | 30.74 | 31.36 | 0 | +0.27(+0.87%) |
Jun 14, 2013 | 31.35 | 31.85 | 31.00 | 31.09 | 0 | -0.37(-1.18%) |
Jun 13, 2013 | 32.05 | 32.19 | 31.16 | 31.46 | 693,770 | -0.52(-1.63%) |
Jun 12, 2013 | 32.83 | 33.06 | 31.87 | 31.98 | 509,039 | -0.73(-2.23%) |
Jun 11, 2013 | 33.35 | 33.73 | 32.64 | 32.71 | 568,748 | -0.91(-2.71%) |
Jun 10, 2013 | 35.10 | 35.31 | 33.36 | 33.62 | 0 | -1.44(-4.09%) |
Jun 07, 2013 | 38.25 | 38.27 | 34.03 | 35.05 | 0 | -4.06(-10.39%) |
Jun 06, 2013 | 39.03 | 39.73 | 38.31 | 39.12 | 542,115 | -0.23(-0.58%) |
Jun 05, 2013 | 39.43 | 39.84 | 38.80 | 39.35 | 0 | -0.18(-0.46%) |
Jun 04, 2013 | 40.05 | 40.12 | 39.01 | 39.53 | 0 | -0.58(-1.45%) |
Jun 03, 2013 | 40.57 | 40.80 | 39.58 | 40.11 | 684,234 | +0.10(+0.25%) |
May 31, 2013 | 40.06 | 40.90 | 39.60 | 40.01 | 298,498 | -0.11(-0.27%) |
May 30, 2013 | 39.27 | 40.15 | 39.06 | 40.12 | 312,812 | +0.85(+2.16%) |
May 29, 2013 | 38.60 | 39.36 | 38.60 | 39.27 | 197,733 | +0.41(+1.06%) |
May 28, 2013 | 38.39 | 39.56 | 37.18 | 38.86 | 300,351 | +1.09(+2.89%) |
May 24, 2013 | 38.03 | 38.23 | 37.11 | 37.77 | 0 | -0.33(-0.87%) |
May 23, 2013 | 37.61 | 39.10 | 37.29 | 38.10 | 0 | +0.05(+0.13%) |
May 22, 2013 | 38.20 | 38.68 | 37.61 | 38.05 | 0 | +0.01(+0.03%) |
May 21, 2013 | 38.22 | 38.45 | 37.80 | 38.04 | 0 | -0.06(-0.16%) |
May 20, 2013 | 38.31 | 38.85 | 37.68 | 38.10 | 0 | -0.39(-1.01%) |
May 17, 2013 | 37.98 | 38.49 | 37.62 | 38.49 | 0 | +0.60(+1.58%) |
May 16, 2013 | 37.52 | 38.34 | 37.12 | 37.89 | 331,862 | +0.22(+0.58%) |
May 15, 2013 | 37.38 | 37.81 | 36.65 | 37.67 | 0 | +2.87(+8.25%) |
May 13, 2013 | 34.35 | 34.83 | 34.14 | 34.80 | 0 | +0.44(+1.28%) |
May 10, 2013 | 33.98 | 34.54 | 33.70 | 34.36 | 0 | +0.31(+0.91%) |
May 09, 2013 | 34.14 | 34.45 | 33.75 | 34.05 | 0 | -0.15(-0.44%) |
May 08, 2013 | 34.45 | 34.69 | 33.76 | 34.20 | 0 | -0.41(-1.18%) |
May 07, 2013 | 33.23 | 34.69 | 32.94 | 34.61 | 0 | +1.53(+4.63%) |
May 06, 2013 | 35.12 | 35.19 | 32.98 | 33.08 | 0 | -1.92(-5.49%) |
May 03, 2013 | 34.47 | 35.09 | 34.18 | 35.00 | 0 | +0.82(+2.40%) |
May 02, 2013 | 33.64 | 34.75 | 32.40 | 34.18 | 0 | +1.65(+5.07%) |