Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 34.01 | 36.36 | 34.01 | 35.50 | 3,150,975 | +3.17(+9.81%) |
Jul 30, 2013 | 32.00 | 33.11 | 31.96 | 32.33 | 1,563,632 | +0.32(+1.00%) |
Jul 29, 2013 | 31.15 | 32.05 | 31.00 | 32.01 | 945,281 | +0.89(+2.86%) |
Jul 26, 2013 | 30.79 | 31.20 | 30.79 | 31.12 | 555,286 | +0.12(+0.39%) |
Jul 25, 2013 | 31.18 | 31.30 | 30.62 | 31.00 | 537,695 | -0.18(-0.58%) |
Jul 24, 2013 | 29.76 | 31.44 | 29.76 | 31.18 | 922,619 | +1.42(+4.77%) |
Jul 23, 2013 | 29.99 | 30.38 | 29.74 | 29.76 | 539,466 | -0.29(-0.97%) |
Jul 22, 2013 | 30.55 | 30.55 | 29.42 | 30.05 | 1,190,583 | -0.67(-2.18%) |
Jul 19, 2013 | 30.95 | 31.04 | 30.72 | 30.72 | 565,765 | -0.24(-0.78%) |
Jul 18, 2013 | 30.65 | 31.00 | 30.56 | 30.96 | 743,923 | +0.31(+1.01%) |
Jul 17, 2013 | 30.55 | 30.85 | 30.54 | 30.65 | 374,079 | +0.10(+0.33%) |
Jul 16, 2013 | 30.99 | 31.05 | 30.52 | 30.55 | 265,910 | -0.43(-1.39%) |
Jul 15, 2013 | 30.95 | 31.07 | 30.75 | 30.98 | 713,181 | +0.17(+0.55%) |
Jul 12, 2013 | 31.10 | 31.19 | 30.74 | 30.81 | 765,110 | -0.22(-0.71%) |
Jul 11, 2013 | 30.82 | 31.05 | 30.52 | 31.03 | 441,362 | +0.24(+0.78%) |
Jul 10, 2013 | 30.31 | 30.84 | 30.13 | 30.79 | 477,783 | +0.39(+1.28%) |
Jul 09, 2013 | 30.81 | 30.84 | 30.26 | 30.40 | 597,737 | -0.51(-1.65%) |
Jul 08, 2013 | 30.97 | 31.09 | 30.76 | 30.91 | 295,770 | -0.08(-0.26%) |
Jul 05, 2013 | 30.82 | 31.25 | 30.66 | 30.99 | 315,368 | +0.18(+0.58%) |
Jul 04, 2013 | 31.40 | 31.48 | 30.70 | 30.81 | 118,825 | -0.10(-0.32%) |
Jul 03, 2013 | 31.13 | 31.21 | 30.51 | 30.91 | 406,408 | -0.18(-0.58%) |
Jul 02, 2013 | 31.10 | 31.50 | 30.52 | 31.09 | 545,761 | +0.29(+0.94%) |
Jun 28, 2013 | 30.80 | 30.80 | 30.80 | 0 | -1.20(-3.75%) | |
Jun 27, 2013 | 31.60 | 32.07 | 31.58 | 32.00 | 942,879 | +0.41(+1.30%) |
Jun 26, 2013 | 31.00 | 31.73 | 31.00 | 31.59 | 771,552 | +0.59(+1.90%) |
Jun 25, 2013 | 30.34 | 31.39 | 30.34 | 31.00 | 506,364 | +0.72(+2.38%) |
Jun 24, 2013 | 30.50 | 30.55 | 29.87 | 30.28 | 653,892 | -0.38(-1.24%) |
Jun 21, 2013 | 30.82 | 31.34 | 30.56 | 30.66 | 488,209 | -0.14(-0.45%) |
Jun 20, 2013 | 31.18 | 31.55 | 30.70 | 30.80 | 1,807,263 | -0.57(-1.82%) |
Jun 19, 2013 | 31.47 | 31.66 | 31.29 | 31.37 | 647,357 | +0.10(+0.32%) |
Jun 18, 2013 | 30.76 | 31.51 | 30.75 | 31.27 | 810,158 | +0.43(+1.39%) |
Jun 17, 2013 | 30.38 | 30.98 | 29.80 | 30.84 | 906,179 | +0.79(+2.63%) |
Jun 14, 2013 | 30.62 | 30.86 | 29.98 | 30.05 | 647,629 | -0.71(-2.31%) |
Jun 13, 2013 | 29.71 | 30.84 | 29.58 | 30.76 | 388,083 | +0.82(+2.74%) |
Jun 12, 2013 | 30.24 | 30.40 | 29.68 | 29.94 | 1,095,628 | -0.18(-0.60%) |
Jun 11, 2013 | 30.75 | 30.79 | 30.08 | 30.12 | 864,877 | -0.72(-2.33%) |
Jun 10, 2013 | 31.44 | 31.44 | 30.42 | 30.84 | 619,800 | -0.60(-1.91%) |
Jun 07, 2013 | 30.99 | 31.91 | 30.81 | 31.44 | 659,066 | +0.47(+1.52%) |
Jun 06, 2013 | 31.06 | 31.32 | 30.84 | 30.97 | 333,161 | -0.09(-0.29%) |
Jun 05, 2013 | 31.69 | 31.73 | 30.75 | 31.06 | 613,624 | -0.59(-1.86%) |
Jun 04, 2013 | 31.79 | 32.38 | 31.45 | 31.65 | 467,525 | -0.14(-0.44%) |
Jun 03, 2013 | 31.82 | 32.53 | 31.70 | 31.79 | 318,218 | +0.05(+0.16%) |
May 31, 2013 | 31.55 | 31.85 | 31.38 | 31.74 | 408,159 | +0.16(+0.51%) |
May 30, 2013 | 31.78 | 32.16 | 31.55 | 31.58 | 650,922 | -0.17(-0.54%) |
May 29, 2013 | 31.70 | 31.95 | 31.52 | 31.75 | 244,015 | -0.09(-0.28%) |
May 28, 2013 | 32.27 | 32.27 | 31.59 | 31.84 | 547,631 | -0.43(-1.33%) |
May 27, 2013 | 31.63 | 32.27 | 31.63 | 32.27 | 90,186 | +0.51(+1.61%) |
May 24, 2013 | 31.60 | 32.29 | 31.51 | 31.76 | 262,267 | +0.01(+0.03%) |
May 23, 2013 | 31.81 | 32.42 | 31.72 | 31.75 | 379,362 | -0.41(-1.27%) |
May 22, 2013 | 32.53 | 33.08 | 32.16 | 32.16 | 623,123 | -0.35(-1.08%) |
May 21, 2013 | 32.51 | 33.00 | 32.08 | 32.51 | 664,819 | -0.30(-0.91%) |
May 17, 2013 | 32.81 | 32.81 | 32.81 | 0 | +0.98(+3.08%) | |
May 16, 2013 | 32.57 | 33.03 | 31.82 | 31.83 | 617,511 | -0.74(-2.27%) |
May 15, 2013 | 32.25 | 32.91 | 32.25 | 32.57 | 300,248 | +0.00(+0.00%) |
May 13, 2013 | 32.25 | 32.93 | 32.22 | 32.57 | 616,733 | +0.31(+0.96%) |
May 10, 2013 | 31.75 | 32.33 | 31.62 | 32.26 | 512,910 | +0.50(+1.57%) |
May 09, 2013 | 31.17 | 31.80 | 31.00 | 31.76 | 279,373 | +0.56(+1.79%) |
May 08, 2013 | 31.11 | 31.64 | 31.11 | 31.20 | 339,817 | -0.10(-0.32%) |
May 07, 2013 | 31.11 | 31.74 | 30.97 | 31.30 | 2,002,617 | -0.03(-0.10%) |
May 06, 2013 | 31.58 | 31.68 | 31.14 | 31.33 | 597,932 | +0.02(+0.06%) |
May 03, 2013 | 31.53 | 31.87 | 30.82 | 31.31 | 830,724 | -0.29(-0.92%) |
May 02, 2013 | 31.41 | 31.83 | 31.27 | 31.60 | 1,115,358 | -0.23(-0.72%) |