Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 34.20 | 34.25 | 34.07 | 34.08 | 9,181 | +0.13(+0.37%) |
Jul 30, 2013 | 33.98 | 34.10 | 33.89 | 33.96 | 7,793 | +0.17(+0.49%) |
Jul 29, 2013 | 34.11 | 34.11 | 33.78 | 33.79 | 10,424 | -0.36(-1.06%) |
Jul 26, 2013 | 33.99 | 34.15 | 33.88 | 34.15 | 9,555 | +0.02(+0.05%) |
Jul 25, 2013 | 34.00 | 34.14 | 34.00 | 34.14 | 4,145 | +0.35(+1.05%) |
Jul 24, 2013 | 34.10 | 34.15 | 33.77 | 33.78 | 24,349 | -0.35(-1.04%) |
Jul 23, 2013 | 34.12 | 34.20 | 34.12 | 34.14 | 1,826 | +0.15(+0.44%) |
Jul 22, 2013 | 33.77 | 33.99 | 33.71 | 33.99 | 9,201 | +0.28(+0.84%) |
Jul 19, 2013 | 33.74 | 33.74 | 33.66 | 33.70 | 50,587 | +0.02(+0.07%) |
Jul 18, 2013 | 33.46 | 33.76 | 33.38 | 33.68 | 70,009 | +0.51(+1.54%) |
Jul 17, 2013 | 33.10 | 33.29 | 33.10 | 33.17 | 27,319 | +0.06(+0.17%) |
Jul 16, 2013 | 33.40 | 33.45 | 33.11 | 33.11 | 9,886 | -0.40(-1.20%) |
Jul 15, 2013 | 33.52 | 33.53 | 33.21 | 33.51 | 28,455 | +0.32(+0.95%) |
Jul 12, 2013 | 33.04 | 33.20 | 32.95 | 33.20 | 2,710 | +0.20(+0.60%) |
Jul 11, 2013 | 33.03 | 33.03 | 32.90 | 33.00 | 19,181 | +0.39(+1.18%) |
Jul 10, 2013 | 32.69 | 32.69 | 32.45 | 32.62 | 26,966 | -0.02(-0.07%) |
Jul 09, 2013 | 32.50 | 32.66 | 32.27 | 32.64 | 53,694 | +0.36(+1.12%) |
Jul 08, 2013 | 32.15 | 32.38 | 32.15 | 32.28 | 32,445 | +0.21(+0.66%) |
Jul 05, 2013 | 31.84 | 32.06 | 31.68 | 32.06 | 45,032 | +0.58(+1.83%) |
Jul 03, 2013 | 31.47 | 31.61 | 31.39 | 31.49 | 8,736 | -0.17(-0.55%) |
Jul 02, 2013 | 31.79 | 31.99 | 31.38 | 31.66 | 52,191 | -0.05(-0.15%) |
Jul 01, 2013 | 31.62 | 32.02 | 31.62 | 31.71 | 39,700 | +0.23(+0.73%) |
Jun 28, 2013 | 31.71 | 31.71 | 31.39 | 31.48 | 9,865 | +0.32(+1.04%) |
Jun 26, 2013 | 31.25 | 31.37 | 31.13 | 31.16 | 89,596 | +0.17(+0.53%) |
Jun 25, 2013 | 30.76 | 31.13 | 30.67 | 30.99 | 20,474 | +0.58(+1.89%) |
Jun 24, 2013 | 31.14 | 30.63 | 30.12 | 30.42 | 140,901 | -0.72(-2.33%) |
Jun 21, 2013 | 31.50 | 31.50 | 30.83 | 31.14 | 15,514 | -0.13(-0.41%) |
Jun 20, 2013 | 31.94 | 31.94 | 31.22 | 31.27 | 100,052 | -1.06(-3.29%) |
Jun 19, 2013 | 32.85 | 32.85 | 32.32 | 32.33 | 37,940 | -0.50(-1.52%) |
Jun 18, 2013 | 32.68 | 32.86 | 32.65 | 32.84 | 16,240 | +0.23(+0.70%) |
Jun 17, 2013 | 32.24 | 32.69 | 32.24 | 32.61 | 44,856 | +0.63(+1.98%) |
Jun 14, 2013 | 32.44 | 32.45 | 31.94 | 31.98 | 136,701 | -0.36(-1.11%) |
Jun 13, 2013 | 31.69 | 32.41 | 31.51 | 32.33 | 96,361 | +0.73(+2.30%) |
Jun 12, 2013 | 32.33 | 32.33 | 31.56 | 31.61 | 82,557 | -0.44(-1.37%) |
Jun 11, 2013 | 32.31 | 32.48 | 32.05 | 32.05 | 6,754 | -0.63(-1.94%) |
Jun 10, 2013 | 33.00 | 33.00 | 32.45 | 32.68 | 44,163 | +0.04(+0.12%) |
Jun 07, 2013 | 32.16 | 32.66 | 32.10 | 32.64 | 14,445 | +0.70(+2.20%) |
Jun 06, 2013 | 31.39 | 31.94 | 31.35 | 31.94 | 8,380 | +0.54(+1.72%) |
Jun 05, 2013 | 32.01 | 32.01 | 31.40 | 31.40 | 55,991 | -0.84(-2.62%) |
Jun 04, 2013 | 32.50 | 32.67 | 32.08 | 32.24 | 27,276 | -0.08(-0.24%) |
Jun 03, 2013 | 32.51 | 32.66 | 32.00 | 32.32 | 7,597 | -0.29(-0.89%) |
May 31, 2013 | 32.96 | 33.06 | 32.61 | 32.61 | 33,058 | -0.52(-1.56%) |
May 30, 2013 | 33.05 | 33.16 | 32.98 | 33.12 | 3,918 | +0.31(+0.94%) |
May 29, 2013 | 32.71 | 32.86 | 32.55 | 32.81 | 14,771 | -0.14(-0.42%) |
May 28, 2013 | 32.57 | 33.04 | 32.57 | 32.95 | 5,101 | +0.71(+2.21%) |
May 24, 2013 | 32.05 | 32.24 | 31.96 | 32.24 | 9,478 | -0.02(-0.07%) |
May 23, 2013 | 31.97 | 32.32 | 31.72 | 32.26 | 15,293 | -0.20(-0.63%) |
May 22, 2013 | 33.11 | 33.41 | 32.36 | 32.47 | 20,772 | -0.58(-1.75%) |
May 21, 2013 | 33.12 | 33.23 | 32.99 | 33.05 | 67,964 | -0.07(-0.22%) |
May 20, 2013 | 33.05 | 33.27 | 33.05 | 33.12 | 15,423 | +0.05(+0.15%) |
May 17, 2013 | 32.78 | 33.12 | 32.77 | 33.07 | 156,378 | +0.33(+1.00%) |
May 16, 2013 | 32.64 | 32.80 | 32.64 | 32.74 | 140,449 | +0.13(+0.38%) |
May 15, 2013 | 32.30 | 32.65 | 32.25 | 32.62 | 10,550 | +0.85(+2.68%) |
May 13, 2013 | 31.53 | 31.87 | 31.53 | 31.76 | 13,614 | +0.21(+0.67%) |
May 10, 2013 | 31.56 | 31.56 | 31.35 | 31.55 | 25,510 | +0.18(+0.57%) |
May 09, 2013 | 31.40 | 31.51 | 31.36 | 31.37 | 8,253 | -0.07(-0.22%) |
May 08, 2013 | 31.11 | 31.44 | 31.11 | 31.44 | 7,768 | +0.29(+0.93%) |
May 07, 2013 | 31.08 | 31.19 | 31.04 | 31.15 | 20,486 | +0.13(+0.43%) |
May 06, 2013 | 30.68 | 31.05 | 30.68 | 31.02 | 94,588 | +0.23(+0.76%) |
May 03, 2013 | 30.41 | 30.92 | 30.28 | 30.79 | 42,086 | +0.51(+1.68%) |
May 02, 2013 | 29.79 | 30.28 | 29.79 | 30.28 | 61,051 | +0.41(+1.36%) |