Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 30.49 | 31.09 | 30.19 | 30.71 | 649,817 | +0.27(+0.87%) |
Jul 30, 2013 | 30.41 | 30.50 | 30.16 | 30.44 | 217,603 | +0.16(+0.52%) |
Jul 29, 2013 | 30.17 | 30.46 | 30.11 | 30.29 | 201,720 | +0.03(+0.11%) |
Jul 26, 2013 | 30.02 | 30.29 | 29.86 | 30.25 | 177,116 | +0.09(+0.30%) |
Jul 25, 2013 | 29.76 | 30.16 | 29.76 | 30.16 | 176,455 | +0.36(+1.20%) |
Jul 24, 2013 | 30.54 | 30.54 | 29.68 | 29.81 | 262,992 | -0.70(-2.28%) |
Jul 23, 2013 | 30.34 | 30.51 | 30.20 | 30.50 | 327,070 | +0.31(+1.02%) |
Jul 22, 2013 | 30.20 | 30.44 | 30.05 | 30.20 | 190,594 | +0.02(+0.06%) |
Jul 19, 2013 | 30.36 | 30.44 | 30.13 | 30.18 | 356,155 | -0.15(-0.49%) |
Jul 18, 2013 | 30.00 | 30.34 | 29.84 | 30.33 | 176,184 | +0.40(+1.33%) |
Jul 17, 2013 | 30.13 | 30.20 | 29.86 | 29.93 | 180,958 | -0.02(-0.06%) |
Jul 16, 2013 | 30.02 | 30.15 | 29.84 | 29.95 | 260,607 | -0.08(-0.28%) |
Jul 15, 2013 | 29.48 | 30.09 | 29.38 | 30.03 | 361,914 | +0.61(+2.06%) |
Jul 12, 2013 | 29.22 | 29.43 | 29.09 | 29.42 | 261,893 | +0.21(+0.71%) |
Jul 11, 2013 | 29.03 | 29.22 | 28.90 | 29.22 | 333,133 | +0.50(+1.73%) |
Jul 10, 2013 | 28.60 | 28.77 | 28.45 | 28.72 | 252,397 | +0.02(+0.06%) |
Jul 09, 2013 | 28.45 | 28.82 | 28.35 | 28.70 | 523,022 | +0.35(+1.23%) |
Jul 08, 2013 | 28.08 | 28.46 | 28.01 | 28.35 | 260,648 | +0.27(+0.95%) |
Jul 05, 2013 | 27.97 | 28.10 | 27.42 | 28.09 | 205,733 | +0.17(+0.62%) |
Jul 03, 2013 | 27.86 | 27.93 | 27.65 | 27.91 | 105,018 | +0.02(+0.06%) |
Jul 02, 2013 | 27.76 | 28.22 | 27.67 | 27.90 | 494,323 | +0.14(+0.51%) |
Jul 01, 2013 | 28.21 | 28.21 | 27.65 | 27.76 | 368,159 | -0.31(-1.09%) |
Jun 28, 2013 | 27.85 | 28.19 | 27.71 | 28.06 | 445,002 | +0.17(+0.59%) |
Jun 27, 2013 | 27.86 | 28.20 | 27.86 | 27.90 | 247,380 | +0.17(+0.60%) |
Jun 26, 2013 | 27.72 | 27.93 | 27.56 | 27.73 | 278,189 | +0.22(+0.81%) |
Jun 25, 2013 | 27.34 | 27.62 | 27.04 | 27.51 | 242,804 | +0.36(+1.31%) |
Jun 24, 2013 | 27.03 | 27.35 | 26.81 | 27.15 | 359,691 | -0.14(-0.52%) |
Jun 21, 2013 | 27.18 | 27.37 | 26.67 | 27.29 | 576,600 | +0.35(+1.29%) |
Jun 20, 2013 | 27.65 | 27.65 | 26.81 | 26.94 | 388,378 | -0.85(-3.07%) |
Jun 19, 2013 | 28.47 | 28.53 | 27.79 | 27.80 | 313,055 | -0.67(-2.36%) |
Jun 18, 2013 | 28.12 | 28.54 | 27.96 | 28.47 | 214,124 | +0.41(+1.48%) |
Jun 17, 2013 | 28.24 | 28.31 | 27.88 | 28.05 | 239,532 | -0.03(-0.12%) |
Jun 14, 2013 | 27.92 | 28.16 | 27.81 | 28.09 | 184,696 | +0.08(+0.30%) |
Jun 13, 2013 | 27.61 | 28.06 | 27.48 | 28.01 | 212,387 | +0.40(+1.44%) |
Jun 12, 2013 | 27.88 | 27.95 | 27.47 | 27.61 | 203,192 | -0.09(-0.33%) |
Jun 11, 2013 | 27.79 | 28.01 | 27.62 | 27.70 | 300,435 | -0.37(-1.30%) |
Jun 10, 2013 | 28.24 | 28.24 | 27.96 | 28.06 | 167,665 | -0.12(-0.44%) |
Jun 07, 2013 | 28.10 | 28.33 | 27.90 | 28.19 | 225,340 | +0.17(+0.59%) |
Jun 06, 2013 | 27.71 | 28.04 | 27.65 | 28.02 | 240,622 | +0.24(+0.87%) |
Jun 05, 2013 | 27.95 | 28.02 | 27.71 | 27.78 | 232,231 | -0.25(-0.89%) |
Jun 04, 2013 | 28.27 | 28.40 | 27.86 | 28.03 | 350,809 | -0.29(-1.03%) |
Jun 03, 2013 | 28.59 | 28.71 | 28.17 | 28.32 | 419,411 | -0.17(-0.58%) |
May 31, 2013 | 28.64 | 28.93 | 28.46 | 28.49 | 263,742 | -0.22(-0.78%) |
May 30, 2013 | 28.64 | 29.00 | 28.49 | 28.71 | 308,553 | +0.23(+0.82%) |
May 29, 2013 | 28.79 | 28.79 | 28.14 | 28.48 | 327,663 | -0.47(-1.63%) |
May 28, 2013 | 29.21 | 29.43 | 28.84 | 28.95 | 304,986 | -0.14(-0.48%) |
May 24, 2013 | 29.40 | 29.51 | 28.97 | 29.09 | 280,271 | -0.41(-1.41%) |
May 23, 2013 | 29.66 | 29.66 | 28.94 | 29.51 | 440,532 | -0.31(-1.03%) |
May 22, 2013 | 30.47 | 30.68 | 29.68 | 29.81 | 318,929 | -0.72(-2.36%) |
May 21, 2013 | 30.44 | 30.58 | 30.19 | 30.54 | 534,038 | +0.17(+0.57%) |
May 20, 2013 | 30.37 | 30.80 | 30.31 | 30.36 | 615,419 | +0.15(+0.49%) |
May 17, 2013 | 29.89 | 30.21 | 29.89 | 30.21 | 219,665 | +0.36(+1.19%) |
May 16, 2013 | 30.09 | 30.15 | 29.82 | 29.86 | 231,004 | -0.26(-0.85%) |
May 15, 2013 | 29.69 | 30.34 | 29.64 | 30.11 | 309,881 | +0.67(+2.28%) |
May 13, 2013 | 29.75 | 29.75 | 29.29 | 29.44 | 735,322 | -0.18(-0.60%) |
May 10, 2013 | 29.67 | 29.73 | 29.48 | 29.62 | 481,986 | -0.07(-0.25%) |
May 09, 2013 | 30.18 | 30.28 | 29.63 | 29.69 | 335,915 | -0.51(-1.69%) |
May 08, 2013 | 30.51 | 30.60 | 30.13 | 30.20 | 347,988 | -0.25(-0.81%) |
May 07, 2013 | 30.20 | 30.48 | 30.04 | 30.45 | 285,560 | +0.30(+1.01%) |
May 06, 2013 | 30.23 | 30.37 | 30.00 | 30.14 | 309,089 | -0.08(-0.27%) |
May 03, 2013 | 30.05 | 30.34 | 30.05 | 30.23 | 456,878 | +0.21(+0.68%) |
May 02, 2013 | 30.46 | 30.59 | 29.85 | 30.02 | 819,430 | -0.34(-1.11%) |