Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 34.10 | 34.22 | 34.07 | 34.11 | 4,605 | +0.10(+0.29%) |
Jul 30, 2013 | 34.04 | 34.08 | 33.91 | 34.01 | 5,869 | +0.08(+0.24%) |
Jul 29, 2013 | 33.92 | 34.08 | 33.86 | 33.93 | 4,875 | -0.12(-0.35%) |
Jul 26, 2013 | 33.96 | 34.05 | 33.80 | 34.05 | 6,699 | -0.01(-0.03%) |
Jul 25, 2013 | 33.98 | 34.06 | 33.89 | 34.06 | 7,773 | +0.15(+0.44%) |
Jul 24, 2013 | 34.23 | 34.23 | 33.88 | 33.91 | 4,662 | -0.16(-0.47%) |
Jul 23, 2013 | 34.26 | 34.26 | 34.07 | 34.07 | 15,983 | -0.06(-0.18%) |
Jul 22, 2013 | 34.07 | 34.18 | 34.07 | 34.13 | 19,838 | +0.10(+0.29%) |
Jul 19, 2013 | 33.92 | 34.04 | 33.92 | 34.03 | 5,156 | +0.03(+0.09%) |
Jul 18, 2013 | 33.96 | 34.10 | 33.95 | 34.00 | 5,003 | +0.20(+0.59%) |
Jul 17, 2013 | 33.90 | 33.90 | 33.80 | 33.80 | 18,826 | +0.08(+0.24%) |
Jul 16, 2013 | 33.94 | 33.94 | 33.68 | 33.72 | 7,689 | -0.17(-0.50%) |
Jul 15, 2013 | 33.86 | 33.90 | 33.81 | 33.89 | 5,863 | +0.16(+0.47%) |
Jul 12, 2013 | 33.72 | 33.76 | 33.63 | 33.73 | 13,121 | +0.00(+0.00%) |
Jul 11, 2013 | 33.68 | 33.73 | 33.58 | 33.73 | 7,813 | +0.55(+1.66%) |
Jul 10, 2013 | 33.25 | 33.27 | 33.17 | 33.18 | 11,133 | -0.07(-0.21%) |
Jul 09, 2013 | 33.10 | 33.27 | 33.10 | 33.25 | 6,342 | +0.24(+0.73%) |
Jul 08, 2013 | 32.89 | 33.08 | 32.89 | 33.01 | 7,459 | +0.22(+0.67%) |
Jul 05, 2013 | 32.74 | 32.79 | 32.48 | 32.79 | 68,337 | -0.23(-0.70%) |
Jul 04, 2013 | 32.84 | 33.04 | 32.84 | 33.02 | 6,589 | +0.54(+1.66%) |
Jul 03, 2013 | 32.39 | 32.51 | 32.33 | 32.48 | 18,399 | +0.02(+0.06%) |
Jul 02, 2013 | 32.52 | 32.66 | 32.33 | 32.46 | 12,774 | +0.17(+0.53%) |
Jun 28, 2013 | 32.29 | 32.29 | 32.29 | 0 | +0.18(+0.56%) | |
Jun 26, 2013 | 32.14 | 32.17 | 32.03 | 32.11 | 13,408 | +0.26(+0.82%) |
Jun 25, 2013 | 31.85 | 31.85 | 31.65 | 31.85 | 16,740 | +0.25(+0.79%) |
Jun 24, 2013 | 31.69 | 31.78 | 31.25 | 31.60 | 18,239 | -0.50(-1.56%) |
Jun 21, 2013 | 32.21 | 32.22 | 31.74 | 32.10 | 10,895 | +0.18(+0.56%) |
Jun 20, 2013 | 32.53 | 32.53 | 31.92 | 31.92 | 25,661 | -1.02(-3.10%) |
Jun 19, 2013 | 33.25 | 33.25 | 32.94 | 32.94 | 21,960 | -0.30(-0.90%) |
Jun 18, 2013 | 33.07 | 33.31 | 33.07 | 33.24 | 5,698 | +0.23(+0.70%) |
Jun 17, 2013 | 33.04 | 33.14 | 32.88 | 33.01 | 23,171 | +0.18(+0.55%) |
Jun 14, 2013 | 32.96 | 32.96 | 32.75 | 32.83 | 19,868 | -0.17(-0.52%) |
Jun 13, 2013 | 32.40 | 33.00 | 32.38 | 33.00 | 19,615 | +0.53(+1.63%) |
Jun 12, 2013 | 32.99 | 32.99 | 32.47 | 32.47 | 45,692 | -0.27(-0.82%) |
Jun 11, 2013 | 32.79 | 32.98 | 32.71 | 32.74 | 30,202 | -0.33(-1.00%) |
Jun 10, 2013 | 33.22 | 33.22 | 32.98 | 33.07 | 12,480 | +0.07(+0.21%) |
Jun 07, 2013 | 32.94 | 33.01 | 32.81 | 33.00 | 9,270 | +0.41(+1.26%) |
Jun 06, 2013 | 32.35 | 32.60 | 32.19 | 32.59 | 8,676 | +0.18(+0.56%) |