Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 29.12 | 30.74 | 28.88 | 30.22 | 6,201,932 | +0.93(+3.17%) |
Jul 30, 2013 | 29.43 | 29.68 | 29.08 | 29.29 | 1,997,701 | -0.03(-0.09%) |
Jul 29, 2013 | 29.47 | 29.74 | 29.12 | 29.32 | 2,757,174 | -0.11(-0.37%) |
Jul 26, 2013 | 29.06 | 29.93 | 29.06 | 29.43 | 3,785,784 | +0.06(+0.19%) |
Jul 25, 2013 | 29.18 | 29.47 | 28.50 | 29.38 | 8,884,380 | -0.33(-1.11%) |
Jul 24, 2013 | 31.69 | 31.73 | 29.38 | 29.71 | 9,325,650 | -1.95(-6.16%) |
Jul 23, 2013 | 31.01 | 31.73 | 30.88 | 31.66 | 3,053,362 | +0.65(+2.11%) |
Jul 22, 2013 | 31.57 | 31.36 | 30.75 | 31.00 | 2,467,533 | -0.36(-1.14%) |
Jul 19, 2013 | 31.27 | 31.89 | 31.10 | 31.36 | 4,223,403 | -0.05(-0.15%) |
Jul 18, 2013 | 31.79 | 32.23 | 31.32 | 31.41 | 3,506,536 | -0.42(-1.33%) |
Jul 17, 2013 | 31.25 | 32.16 | 30.80 | 31.83 | 3,867,144 | +0.63(+2.00%) |
Jul 16, 2013 | 31.12 | 32.18 | 30.81 | 31.21 | 4,445,220 | +0.09(+0.30%) |
Jul 15, 2013 | 31.85 | 32.02 | 30.97 | 31.11 | 2,503,562 | -0.70(-2.20%) |
Jul 12, 2013 | 31.81 | 32.42 | 31.42 | 31.81 | 4,091,177 | -0.06(-0.17%) |
Jul 11, 2013 | 30.79 | 32.08 | 30.79 | 31.87 | 8,128,109 | +1.98(+6.61%) |
Jul 10, 2013 | 30.29 | 30.56 | 29.69 | 29.89 | 5,071,123 | -0.40(-1.34%) |
Jul 09, 2013 | 28.73 | 30.55 | 28.59 | 30.30 | 6,262,315 | +1.82(+6.39%) |
Jul 08, 2013 | 29.12 | 29.42 | 28.43 | 28.47 | 4,675,257 | -0.51(-1.74%) |
Jul 05, 2013 | 29.97 | 29.97 | 28.49 | 28.98 | 4,770,858 | -0.89(-2.99%) |
Jul 03, 2013 | 29.32 | 30.00 | 29.31 | 29.87 | 1,450,502 | +0.33(+1.12%) |
Jul 02, 2013 | 29.83 | 30.16 | 29.39 | 29.54 | 2,846,121 | -0.29(-0.96%) |
Jul 01, 2013 | 30.12 | 30.57 | 29.73 | 29.83 | 3,518,561 | -0.17(-0.58%) |
Jun 28, 2013 | 30.50 | 30.74 | 29.95 | 30.00 | 5,099,443 | -0.72(-2.33%) |
Jun 27, 2013 | 30.11 | 30.81 | 29.80 | 30.72 | 4,768,807 | +0.78(+2.61%) |
Jun 26, 2013 | 29.74 | 30.07 | 29.55 | 29.94 | 4,559,309 | +0.55(+1.88%) |
Jun 25, 2013 | 30.30 | 30.70 | 29.32 | 29.39 | 8,640,173 | +0.10(+0.35%) |
Jun 24, 2013 | 28.57 | 29.65 | 27.91 | 29.28 | 8,393,689 | +0.14(+0.47%) |
Jun 21, 2013 | 29.35 | 29.56 | 27.87 | 29.15 | 12,649,341 | +0.00(+0.00%) |
Jun 20, 2013 | 30.03 | 30.04 | 28.47 | 29.15 | 13,280,660 | -1.32(-4.34%) |
Jun 19, 2013 | 31.61 | 31.71 | 30.44 | 30.47 | 5,768,576 | -0.83(-2.64%) |
Jun 18, 2013 | 30.89 | 31.58 | 30.25 | 31.30 | 5,151,804 | +0.35(+1.13%) |
Jun 17, 2013 | 30.44 | 31.55 | 30.24 | 30.95 | 5,667,343 | +0.72(+2.37%) |
Jun 14, 2013 | 30.49 | 31.13 | 30.15 | 30.23 | 4,002,184 | -0.15(-0.48%) |
Jun 13, 2013 | 29.16 | 30.56 | 29.04 | 30.38 | 5,158,579 | +1.19(+4.06%) |
Jun 12, 2013 | 29.64 | 29.79 | 28.78 | 29.19 | 5,371,512 | -0.05(-0.16%) |
Jun 11, 2013 | 29.61 | 30.08 | 29.16 | 29.24 | 4,462,316 | -0.72(-2.39%) |
Jun 10, 2013 | 30.86 | 30.90 | 29.57 | 29.96 | 4,393,554 | -0.91(-2.95%) |
Jun 07, 2013 | 31.21 | 31.73 | 30.52 | 30.87 | 5,226,843 | -0.24(-0.77%) |
Jun 06, 2013 | 29.77 | 31.24 | 29.52 | 31.10 | 6,541,287 | +1.35(+4.54%) |
Jun 05, 2013 | 30.12 | 30.68 | 29.15 | 29.75 | 7,297,612 | -0.51(-1.70%) |
Jun 04, 2013 | 31.38 | 31.44 | 30.15 | 30.27 | 5,153,929 | -0.62(-1.99%) |
Jun 03, 2013 | 31.55 | 31.67 | 30.04 | 30.88 | 4,823,978 | -0.53(-1.70%) |
May 31, 2013 | 31.50 | 32.03 | 31.31 | 31.42 | 3,219,789 | -0.22(-0.70%) |
May 30, 2013 | 31.86 | 32.23 | 30.97 | 31.64 | 7,072,297 | -0.06(-0.17%) |
May 29, 2013 | 33.14 | 33.23 | 31.63 | 31.69 | 6,363,451 | -1.75(-5.22%) |
May 28, 2013 | 34.47 | 34.71 | 32.98 | 33.44 | 4,194,951 | -0.35(-1.03%) |
May 24, 2013 | 34.05 | 34.13 | 33.46 | 33.79 | 3,084,895 | -0.78(-2.26%) |
May 23, 2013 | 33.85 | 35.12 | 33.16 | 34.57 | 8,684,087 | +0.49(+1.43%) |
May 22, 2013 | 34.57 | 36.09 | 33.92 | 34.08 | 11,768,667 | +0.97(+2.94%) |
May 21, 2013 | 33.63 | 33.91 | 32.15 | 33.11 | 5,514,330 | -0.55(-1.64%) |
May 20, 2013 | 33.91 | 34.50 | 33.47 | 33.66 | 2,215,680 | -0.28(-0.84%) |
May 17, 2013 | 33.48 | 34.09 | 33.37 | 33.95 | 2,215,103 | +0.73(+2.19%) |
May 16, 2013 | 33.31 | 33.76 | 32.89 | 33.22 | 4,929,290 | -0.40(-1.18%) |
May 15, 2013 | 33.99 | 34.34 | 33.42 | 33.61 | 4,723,473 | +0.12(+0.36%) |
May 13, 2013 | 33.44 | 33.68 | 33.23 | 33.49 | 1,763,789 | +0.03(+0.08%) |
May 10, 2013 | 33.27 | 33.55 | 33.15 | 33.47 | 2,395,317 | +0.06(+0.17%) |
May 09, 2013 | 33.10 | 33.76 | 33.10 | 33.41 | 3,481,012 | +0.31(+0.94%) |
May 08, 2013 | 32.57 | 33.10 | 32.27 | 33.10 | 2,791,859 | +0.41(+1.27%) |
May 07, 2013 | 32.52 | 32.70 | 32.05 | 32.69 | 2,049,152 | +0.17(+0.51%) |
May 06, 2013 | 32.39 | 32.73 | 32.05 | 32.52 | 2,067,415 | +0.07(+0.23%) |
May 03, 2013 | 32.64 | 32.70 | 32.28 | 32.45 | 3,682,194 | +0.31(+0.97%) |
May 02, 2013 | 31.21 | 32.35 | 31.21 | 32.13 | 3,783,890 | +0.97(+3.13%) |