Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 32.53 | 33.00 | 32.45 | 32.63 | 79,248 | +0.12(+0.38%) |
Jul 30, 2013 | 32.56 | 32.88 | 32.08 | 32.51 | 67,467 | +0.18(+0.55%) |
Jul 29, 2013 | 32.58 | 32.76 | 32.27 | 32.33 | 30,235 | -0.35(-1.07%) |
Jul 26, 2013 | 32.66 | 32.87 | 32.56 | 32.67 | 41,419 | -0.29(-0.89%) |
Jul 25, 2013 | 32.92 | 33.25 | 32.47 | 32.97 | 113,702 | +0.08(+0.23%) |
Jul 24, 2013 | 33.10 | 33.10 | 32.70 | 32.89 | 37,678 | -0.02(-0.06%) |
Jul 23, 2013 | 33.24 | 33.24 | 32.83 | 32.91 | 40,456 | -0.27(-0.82%) |
Jul 22, 2013 | 33.25 | 33.29 | 32.98 | 33.18 | 38,266 | -0.10(-0.31%) |
Jul 19, 2013 | 33.25 | 33.63 | 33.15 | 33.29 | 57,883 | -0.09(-0.28%) |
Jul 18, 2013 | 32.99 | 33.47 | 32.82 | 33.38 | 37,431 | +0.41(+1.26%) |
Jul 17, 2013 | 33.10 | 33.17 | 32.60 | 32.97 | 34,838 | -0.04(-0.11%) |
Jul 16, 2013 | 32.86 | 33.21 | 32.68 | 33.00 | 59,305 | +0.05(+0.14%) |
Jul 15, 2013 | 33.64 | 33.64 | 32.39 | 32.96 | 59,831 | +0.30(+0.92%) |
Jul 12, 2013 | 32.80 | 33.06 | 32.58 | 32.66 | 52,134 | -0.22(-0.66%) |
Jul 11, 2013 | 32.61 | 32.95 | 32.44 | 32.87 | 68,422 | +0.61(+1.90%) |
Jul 10, 2013 | 32.14 | 32.47 | 32.03 | 32.26 | 66,815 | +0.20(+0.62%) |
Jul 09, 2013 | 31.99 | 32.18 | 31.83 | 32.06 | 83,867 | +0.20(+0.62%) |
Jul 08, 2013 | 31.61 | 32.02 | 31.42 | 31.86 | 60,299 | +0.34(+1.08%) |
Jul 05, 2013 | 31.07 | 31.55 | 30.93 | 31.53 | 51,489 | +0.73(+2.36%) |
Jul 03, 2013 | 30.63 | 30.96 | 30.52 | 30.80 | 24,328 | +0.19(+0.62%) |
Jul 02, 2013 | 30.87 | 30.97 | 30.35 | 30.61 | 43,819 | -0.35(-1.13%) |
Jul 01, 2013 | 30.59 | 31.04 | 30.45 | 30.96 | 80,601 | +0.53(+1.73%) |
Jun 28, 2013 | 30.92 | 31.05 | 30.40 | 30.43 | 190,141 | -0.66(-2.12%) |
Jun 27, 2013 | 30.26 | 31.28 | 30.08 | 31.09 | 102,234 | +0.99(+3.28%) |
Jun 26, 2013 | 30.08 | 30.37 | 29.87 | 30.10 | 56,807 | +0.23(+0.75%) |
Jun 25, 2013 | 29.98 | 30.08 | 29.64 | 29.88 | 55,940 | +0.10(+0.35%) |
Jun 24, 2013 | 29.70 | 30.11 | 29.32 | 29.77 | 73,360 | -0.32(-1.06%) |
Jun 21, 2013 | 29.81 | 30.18 | 29.40 | 30.09 | 161,388 | +0.38(+1.26%) |
Jun 20, 2013 | 30.25 | 30.32 | 29.66 | 29.72 | 97,299 | -0.99(-3.21%) |
Jun 19, 2013 | 30.97 | 30.97 | 30.68 | 30.70 | 69,072 | -0.40(-1.30%) |
Jun 18, 2013 | 30.23 | 31.23 | 30.11 | 31.11 | 59,471 | +0.94(+3.12%) |
Jun 17, 2013 | 30.08 | 30.24 | 29.64 | 30.17 | 56,385 | +0.36(+1.20%) |
Jun 14, 2013 | 30.23 | 30.23 | 29.58 | 29.81 | 46,125 | -0.43(-1.43%) |
Jun 13, 2013 | 29.88 | 30.40 | 29.73 | 30.24 | 57,048 | +0.36(+1.19%) |
Jun 12, 2013 | 30.75 | 30.75 | 29.85 | 29.89 | 44,303 | -0.66(-2.15%) |
Jun 11, 2013 | 30.70 | 30.92 | 30.53 | 30.55 | 64,678 | -0.48(-1.54%) |
Jun 10, 2013 | 31.12 | 31.14 | 30.85 | 31.02 | 47,387 | -0.06(-0.18%) |
Jun 07, 2013 | 30.68 | 31.18 | 30.60 | 31.08 | 65,043 | +0.44(+1.44%) |
Jun 06, 2013 | 30.08 | 30.65 | 30.07 | 30.64 | 89,982 | +0.56(+1.88%) |
Jun 05, 2013 | 30.33 | 30.39 | 29.88 | 30.08 | 102,116 | -0.36(-1.17%) |
Jun 04, 2013 | 30.18 | 30.66 | 29.66 | 30.43 | 171,037 | +0.32(+1.06%) |
Jun 03, 2013 | 30.18 | 30.23 | 29.39 | 30.11 | 149,186 | -0.08(-0.25%) |
May 31, 2013 | 30.11 | 30.62 | 30.09 | 30.19 | 96,326 | -0.20(-0.65%) |
May 30, 2013 | 29.96 | 30.45 | 29.91 | 30.39 | 48,072 | +0.49(+1.63%) |
May 29, 2013 | 29.98 | 30.09 | 29.75 | 29.90 | 29,356 | -0.21(-0.69%) |
May 28, 2013 | 30.73 | 31.03 | 29.70 | 30.10 | 298,703 | -0.22(-0.71%) |
May 24, 2013 | 30.07 | 30.47 | 29.74 | 30.32 | 74,840 | +0.13(+0.44%) |
May 23, 2013 | 30.10 | 30.36 | 29.88 | 30.19 | 90,697 | -0.18(-0.59%) |
May 22, 2013 | 30.97 | 31.12 | 30.06 | 30.37 | 110,785 | -0.67(-2.15%) |
May 21, 2013 | 31.36 | 31.43 | 30.93 | 31.03 | 101,591 | -0.29(-0.93%) |
May 20, 2013 | 30.87 | 31.33 | 30.78 | 31.33 | 78,412 | +0.38(+1.21%) |
May 17, 2013 | 30.86 | 30.99 | 30.47 | 30.95 | 144,979 | +0.30(+0.98%) |
May 16, 2013 | 30.56 | 30.67 | 30.47 | 30.65 | 55,913 | +0.00(+0.00%) |
May 15, 2013 | 30.32 | 30.79 | 30.20 | 30.65 | 113,415 | +0.76(+2.55%) |
May 13, 2013 | 30.99 | 31.03 | 29.82 | 29.89 | 107,218 | -1.07(-3.46%) |
May 10, 2013 | 30.23 | 31.17 | 30.12 | 30.96 | 312,106 | +0.73(+2.43%) |
May 09, 2013 | 30.43 | 30.67 | 30.09 | 30.23 | 262,561 | -0.37(-1.20%) |
May 08, 2013 | 32.99 | 32.99 | 30.08 | 30.59 | 726,763 | -3.34(-9.83%) |
May 07, 2013 | 33.34 | 34.18 | 33.22 | 33.93 | 136,724 | +0.57(+1.72%) |
May 06, 2013 | 33.94 | 34.04 | 33.13 | 33.36 | 159,670 | -0.49(-1.44%) |
May 03, 2013 | 33.74 | 34.01 | 33.30 | 33.84 | 86,079 | +0.55(+1.64%) |
May 02, 2013 | 33.02 | 34.19 | 32.75 | 33.30 | 131,356 | +0.68(+2.07%) |