Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 30.90 | 31.33 | 30.06 | 30.86 | 379,822 | -0.07(-0.23%) |
Jul 30, 2013 | 30.80 | 31.00 | 30.58 | 30.93 | 166,910 | -0.17(-0.55%) |
Jul 29, 2013 | 31.22 | 31.26 | 31.03 | 31.10 | 119,203 | -0.15(-0.48%) |
Jul 26, 2013 | 30.95 | 31.29 | 30.35 | 31.25 | 161,972 | +0.10(+0.32%) |
Jul 25, 2013 | 30.75 | 31.26 | 30.75 | 31.15 | 222,300 | +0.45(+1.47%) |
Jul 24, 2013 | 31.46 | 31.52 | 30.39 | 30.70 | 259,545 | -0.96(-3.03%) |
Jul 23, 2013 | 31.23 | 31.83 | 31.06 | 31.66 | 334,547 | +0.34(+1.09%) |
Jul 22, 2013 | 30.73 | 31.56 | 29.60 | 31.32 | 399,199 | +1.72(+5.81%) |
Jul 19, 2013 | 29.49 | 29.72 | 29.39 | 29.60 | 103,889 | +0.46(+1.58%) |
Jul 18, 2013 | 29.17 | 29.31 | 29.02 | 29.14 | 54,936 | +0.30(+1.04%) |
Jul 17, 2013 | 29.56 | 29.85 | 28.54 | 28.84 | 269,671 | -0.69(-2.34%) |
Jul 16, 2013 | 29.49 | 29.65 | 29.26 | 29.53 | 128,535 | +0.32(+1.10%) |
Jul 15, 2013 | 29.13 | 29.29 | 29.09 | 29.21 | 60,640 | +0.06(+0.21%) |
Jul 12, 2013 | 28.90 | 29.24 | 28.84 | 29.15 | 92,207 | -0.06(-0.21%) |
Jul 11, 2013 | 29.22 | 29.40 | 28.89 | 29.21 | 250,746 | +1.49(+5.38%) |
Jul 10, 2013 | 27.80 | 28.33 | 27.57 | 27.72 | 238,080 | +0.13(+0.47%) |
Jul 09, 2013 | 27.53 | 27.81 | 27.37 | 27.59 | 208,863 | +0.49(+1.81%) |
Jul 08, 2013 | 26.79 | 27.25 | 26.79 | 27.10 | 96,094 | +0.59(+2.23%) |
Jul 05, 2013 | 26.50 | 26.55 | 25.91 | 26.51 | 462,860 | -1.18(-4.26%) |
Jul 03, 2013 | 27.67 | 28.16 | 27.64 | 27.69 | 211,203 | +0.28(+1.02%) |
Jul 02, 2013 | 27.81 | 28.02 | 27.29 | 27.41 | 762,299 | -0.50(-1.79%) |
Jul 01, 2013 | 27.35 | 28.22 | 27.10 | 27.91 | 619,905 | +0.90(+3.33%) |
Jun 28, 2013 | 25.03 | 27.06 | 24.76 | 27.01 | 1,315,660 | +0.37(+1.39%) |
Jun 26, 2013 | 27.45 | 27.47 | 26.53 | 26.64 | 1,378,617 | -2.65(-9.04%) |
Jun 25, 2013 | 29.41 | 29.54 | 29.04 | 29.29 | 158,916 | -0.28(-0.95%) |
Jun 24, 2013 | 29.74 | 29.91 | 29.25 | 29.57 | 253,272 | -0.61(-2.02%) |
Jun 21, 2013 | 30.15 | 31.14 | 29.85 | 30.18 | 207,832 | +0.78(+2.65%) |
Jun 20, 2013 | 30.22 | 30.80 | 29.27 | 29.40 | 751,903 | -3.63(-10.99%) |
Jun 19, 2013 | 34.05 | 34.26 | 32.95 | 33.03 | 281,748 | -0.81(-2.39%) |
Jun 18, 2013 | 34.17 | 34.31 | 33.55 | 33.84 | 437,627 | -0.87(-2.51%) |
Jun 17, 2013 | 34.75 | 34.83 | 34.59 | 34.71 | 76,985 | -0.32(-0.91%) |
Jun 14, 2013 | 34.80 | 35.11 | 34.77 | 35.03 | 134,767 | +0.37(+1.07%) |
Jun 13, 2013 | 34.48 | 34.88 | 34.20 | 34.66 | 220,501 | -0.27(-0.77%) |
Jun 12, 2013 | 34.27 | 35.25 | 34.25 | 34.93 | 134,786 | +0.50(+1.45%) |
Jun 11, 2013 | 33.94 | 34.54 | 33.91 | 34.43 | 131,785 | -0.37(-1.06%) |
Jun 10, 2013 | 34.47 | 34.95 | 34.30 | 34.80 | 94,827 | +0.32(+0.93%) |
Jun 07, 2013 | 34.84 | 35.15 | 34.40 | 34.48 | 291,937 | -1.68(-4.65%) |
Jun 06, 2013 | 35.57 | 36.72 | 35.38 | 36.16 | 252,013 | +0.54(+1.52%) |
Jun 05, 2013 | 35.61 | 36.05 | 35.36 | 35.62 | 186,619 | +0.17(+0.48%) |
Jun 04, 2013 | 35.47 | 35.57 | 34.96 | 35.45 | 152,531 | -0.71(-1.96%) |
Jun 03, 2013 | 35.21 | 36.37 | 35.07 | 36.16 | 211,360 | +1.38(+3.97%) |
May 31, 2013 | 35.76 | 35.93 | 34.76 | 34.78 | 419,144 | -1.56(-4.29%) |
May 30, 2013 | 36.25 | 36.50 | 36.06 | 36.34 | 213,438 | +1.06(+3.00%) |
May 29, 2013 | 34.86 | 35.28 | 34.63 | 35.28 | 191,579 | +0.75(+2.17%) |
May 28, 2013 | 34.63 | 35.61 | 34.15 | 34.53 | 403,079 | -0.15(-0.43%) |
May 24, 2013 | 34.89 | 35.09 | 34.63 | 34.68 | 104,256 | -0.46(-1.31%) |
May 23, 2013 | 35.08 | 35.23 | 34.06 | 35.14 | 433,068 | +1.47(+4.37%) |
May 22, 2013 | 34.88 | 36.32 | 33.15 | 33.67 | 910,554 | -0.50(-1.46%) |
May 21, 2013 | 33.77 | 34.59 | 33.41 | 34.17 | 480,688 | -1.25(-3.53%) |
May 20, 2013 | 33.10 | 35.54 | 33.07 | 35.42 | 564,648 | +2.26(+6.82%) |
May 17, 2013 | 34.34 | 34.51 | 33.16 | 33.16 | 411,882 | -1.72(-4.93%) |
May 16, 2013 | 34.37 | 35.08 | 34.30 | 34.88 | 309,434 | -0.30(-0.85%) |
May 15, 2013 | 36.23 | 36.47 | 34.94 | 35.18 | 590,974 | -2.09(-5.61%) |
May 13, 2013 | 37.33 | 37.57 | 37.16 | 37.27 | 131,465 | -0.68(-1.79%) |
May 10, 2013 | 37.19 | 38.02 | 36.66 | 37.95 | 422,489 | -0.67(-1.73%) |
May 09, 2013 | 38.92 | 39.47 | 38.47 | 38.62 | 157,978 | -0.93(-2.35%) |
May 08, 2013 | 39.16 | 39.72 | 39.04 | 39.55 | 141,608 | +1.15(+3.00%) |
May 07, 2013 | 38.39 | 38.52 | 37.86 | 38.40 | 220,593 | -1.00(-2.54%) |
May 06, 2013 | 39.47 | 39.55 | 39.12 | 39.40 | 126,884 | +0.07(+0.18%) |
May 03, 2013 | 39.15 | 39.68 | 39.00 | 39.33 | 288,984 | +0.07(+0.18%) |
May 02, 2013 | 39.32 | 39.50 | 39.12 | 39.26 | 160,820 | +0.44(+1.13%) |