Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 33.05 | 33.31 | 33.05 | 33.16 | 11,517 | +0.12(+0.36%) |
Jul 30, 2013 | 32.95 | 33.05 | 32.86 | 33.04 | 8,994 | +0.18(+0.56%) |
Jul 29, 2013 | 32.98 | 33.07 | 32.78 | 32.85 | 13,821 | -0.14(-0.42%) |
Jul 26, 2013 | 32.86 | 32.99 | 32.76 | 32.99 | 22,666 | -0.02(-0.05%) |
Jul 25, 2013 | 32.92 | 33.01 | 32.81 | 33.01 | 21,897 | +0.21(+0.64%) |
Jul 24, 2013 | 33.07 | 33.07 | 32.75 | 32.80 | 19,890 | -0.19(-0.57%) |
Jul 23, 2013 | 33.20 | 33.20 | 32.98 | 32.99 | 17,325 | -0.13(-0.40%) |
Jul 22, 2013 | 33.08 | 33.20 | 33.02 | 33.12 | 16,706 | +0.06(+0.19%) |
Jul 19, 2013 | 32.95 | 33.06 | 32.89 | 33.05 | 8,313 | +0.05(+0.14%) |
Jul 18, 2013 | 32.89 | 33.09 | 32.86 | 33.01 | 20,988 | +0.25(+0.75%) |
Jul 17, 2013 | 32.87 | 32.88 | 32.75 | 32.76 | 69,699 | +0.06(+0.17%) |
Jul 16, 2013 | 32.99 | 32.99 | 32.62 | 32.71 | 44,281 | -0.21(-0.63%) |
Jul 15, 2013 | 32.92 | 32.96 | 32.87 | 32.91 | 18,653 | -0.03(-0.08%) |
Jul 12, 2013 | 32.87 | 32.94 | 32.77 | 32.94 | 22,663 | +0.11(+0.34%) |
Jul 11, 2013 | 32.71 | 32.83 | 32.65 | 32.83 | 6,118 | +0.47(+1.46%) |
Jul 10, 2013 | 32.34 | 32.42 | 32.21 | 32.35 | 31,446 | +0.01(+0.03%) |
Jul 09, 2013 | 32.35 | 32.39 | 32.12 | 32.34 | 26,890 | +0.23(+0.71%) |
Jul 08, 2013 | 32.16 | 32.17 | 32.07 | 32.12 | 19,510 | +0.25(+0.77%) |
Jul 05, 2013 | 31.87 | 31.93 | 31.62 | 31.87 | 10,805 | +0.23(+0.72%) |
Jul 03, 2013 | 31.42 | 31.69 | 31.42 | 31.64 | 17,011 | +0.07(+0.23%) |
Jul 02, 2013 | 31.61 | 31.78 | 31.48 | 31.57 | 59,350 | -0.15(-0.49%) |
Jul 01, 2013 | 31.68 | 31.91 | 31.65 | 31.73 | 38,159 | +0.10(+0.33%) |
Jun 28, 2013 | 31.50 | 31.62 | 31.41 | 31.62 | 16,349 | +0.31(+0.98%) |
Jun 26, 2013 | 31.11 | 31.37 | 31.11 | 31.32 | 9,946 | +0.35(+1.12%) |
Jun 25, 2013 | 31.07 | 31.08 | 30.76 | 30.97 | 15,490 | +0.32(+1.04%) |
Jun 24, 2013 | 30.60 | 30.87 | 30.31 | 30.65 | 46,325 | -0.33(-1.06%) |
Jun 21, 2013 | 31.16 | 31.25 | 30.60 | 30.98 | 25,925 | +0.05(+0.17%) |
Jun 20, 2013 | 31.55 | 31.55 | 30.84 | 30.93 | 36,482 | -0.96(-3.00%) |
Jun 19, 2013 | 32.29 | 32.32 | 31.88 | 31.88 | 19,195 | -0.40(-1.25%) |
Jun 18, 2013 | 32.09 | 32.32 | 32.08 | 32.28 | 11,294 | +0.26(+0.80%) |
Jun 17, 2013 | 31.97 | 32.15 | 31.88 | 32.03 | 8,830 | +0.26(+0.82%) |
Jun 14, 2013 | 31.85 | 32.04 | 31.71 | 31.77 | 25,559 | -0.13(-0.42%) |
Jun 13, 2013 | 31.34 | 31.90 | 31.27 | 31.90 | 5,791 | +0.65(+2.10%) |
Jun 12, 2013 | 31.78 | 31.78 | 31.24 | 31.24 | 11,104 | -0.30(-0.94%) |
Jun 11, 2013 | 31.54 | 31.81 | 31.51 | 31.54 | 31,838 | -0.34(-1.07%) |
Jun 10, 2013 | 32.08 | 32.08 | 31.81 | 31.88 | 38,327 | -0.12(-0.37%) |
Jun 07, 2013 | 31.71 | 32.00 | 31.65 | 32.00 | 15,428 | +0.48(+1.53%) |
Jun 06, 2013 | 31.14 | 31.52 | 31.09 | 31.52 | 25,978 | +0.41(+1.32%) |
Jun 05, 2013 | 31.56 | 31.61 | 31.11 | 31.11 | 27,690 | -0.57(-1.81%) |
Jun 04, 2013 | 31.90 | 32.00 | 31.54 | 31.68 | 58,206 | -0.18(-0.57%) |
Jun 03, 2013 | 31.91 | 31.91 | 31.47 | 31.86 | 18,166 | +0.02(+0.06%) |
May 31, 2013 | 32.16 | 32.37 | 31.84 | 31.84 | 11,487 | -0.45(-1.38%) |
May 30, 2013 | 32.20 | 32.42 | 32.16 | 32.29 | 13,999 | +0.05(+0.17%) |
May 29, 2013 | 32.37 | 32.37 | 32.09 | 32.24 | 21,241 | -0.30(-0.92%) |
May 28, 2013 | 32.60 | 32.73 | 32.42 | 32.54 | 16,939 | +0.28(+0.87%) |
May 24, 2013 | 32.20 | 32.28 | 31.99 | 32.25 | 15,041 | -0.07(-0.21%) |
May 23, 2013 | 32.23 | 32.39 | 32.11 | 32.32 | 21,208 | -0.05(-0.16%) |
May 22, 2013 | 32.75 | 33.01 | 32.29 | 32.37 | 22,240 | -0.34(-1.04%) |
May 21, 2013 | 32.75 | 32.86 | 32.60 | 32.71 | 17,534 | +0.06(+0.17%) |
May 20, 2013 | 32.76 | 32.84 | 32.65 | 32.66 | 13,163 | -0.09(-0.27%) |
May 17, 2013 | 32.48 | 32.79 | 32.44 | 32.75 | 16,707 | +0.44(+1.37%) |
May 16, 2013 | 32.61 | 32.64 | 32.30 | 32.30 | 14,035 | -0.35(-1.08%) |
May 15, 2013 | 32.35 | 32.67 | 32.35 | 32.65 | 38,677 | +0.71(+2.22%) |
May 13, 2013 | 31.87 | 32.02 | 31.78 | 31.94 | 3,396 | +0.04(+0.11%) |
May 10, 2013 | 31.69 | 31.91 | 31.69 | 31.91 | 14,435 | +0.24(+0.76%) |
May 09, 2013 | 31.73 | 31.82 | 31.61 | 31.67 | 8,914 | -0.08(-0.24%) |
May 08, 2013 | 31.62 | 31.74 | 31.60 | 31.74 | 5,474 | +0.05(+0.17%) |
May 07, 2013 | 31.56 | 31.70 | 31.51 | 31.69 | 12,058 | +0.20(+0.64%) |
May 06, 2013 | 31.41 | 31.52 | 31.35 | 31.49 | 13,614 | +0.10(+0.30%) |
May 03, 2013 | 31.37 | 31.45 | 30.94 | 31.39 | 7,882 | +0.45(+1.45%) |
May 02, 2013 | 30.69 | 30.99 | 30.69 | 30.94 | 20,819 | +0.39(+1.28%) |