Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 31.94 | 31.98 | 31.77 | 31.80 | 715,497 | -0.02(-0.07%) |
Jul 30, 2013 | 31.77 | 31.86 | 31.75 | 31.82 | 1,206,731 | +0.05(+0.16%) |
Jul 29, 2013 | 31.86 | 31.91 | 31.74 | 31.77 | 273,880 | -0.09(-0.27%) |
Jul 26, 2013 | 31.75 | 31.86 | 31.71 | 31.86 | 404,590 | +0.09(+0.29%) |
Jul 25, 2013 | 31.69 | 31.81 | 31.62 | 31.77 | 695,765 | +0.14(+0.45%) |
Jul 24, 2013 | 31.70 | 31.78 | 31.60 | 31.62 | 1,244,038 | -0.06(-0.20%) |
Jul 23, 2013 | 31.63 | 31.76 | 31.63 | 31.69 | 813,279 | +0.01(+0.02%) |
Jul 22, 2013 | 31.68 | 31.73 | 31.57 | 31.68 | 344,017 | +0.04(+0.11%) |
Jul 19, 2013 | 31.50 | 31.67 | 31.47 | 31.65 | 1,475,982 | +0.14(+0.43%) |
Jul 18, 2013 | 31.47 | 31.60 | 31.44 | 31.51 | 2,370,361 | +0.07(+0.23%) |
Jul 17, 2013 | 31.39 | 31.46 | 31.32 | 31.44 | 260,816 | +0.16(+0.50%) |
Jul 16, 2013 | 31.30 | 31.44 | 31.25 | 31.28 | 533,768 | -0.11(-0.34%) |
Jul 15, 2013 | 31.44 | 31.49 | 31.31 | 31.39 | 476,941 | +0.09(+0.27%) |
Jul 12, 2013 | 31.17 | 31.30 | 31.15 | 31.30 | 354,989 | +0.14(+0.44%) |
Jul 11, 2013 | 30.90 | 31.23 | 30.88 | 31.17 | 875,688 | +0.41(+1.32%) |
Jul 10, 2013 | 30.75 | 30.83 | 30.70 | 30.76 | 894,568 | +0.09(+0.30%) |
Jul 09, 2013 | 30.59 | 30.78 | 30.51 | 30.67 | 1,059,406 | +0.16(+0.51%) |
Jul 08, 2013 | 30.55 | 30.66 | 30.50 | 30.51 | 637,289 | -0.05(-0.16%) |
Jul 05, 2013 | 30.50 | 30.57 | 30.31 | 30.56 | 1,201,397 | +0.04(+0.14%) |
Jul 03, 2013 | 30.43 | 30.53 | 30.37 | 30.52 | 551,171 | +0.03(+0.09%) |
Jul 02, 2013 | 30.40 | 30.61 | 30.35 | 30.49 | 1,487,043 | +0.11(+0.38%) |
Jul 01, 2013 | 30.43 | 30.62 | 30.36 | 30.38 | 1,113,183 | -0.10(-0.33%) |
Jun 28, 2013 | 30.45 | 30.53 | 30.30 | 30.48 | 1,639,210 | +0.19(+0.61%) |
Jun 26, 2013 | 30.06 | 30.30 | 30.05 | 30.29 | 310,748 | +0.41(+1.36%) |
Jun 25, 2013 | 29.71 | 29.98 | 29.63 | 29.88 | 525,140 | +0.21(+0.70%) |
Jun 24, 2013 | 29.68 | 29.95 | 29.43 | 29.68 | 1,044,630 | -0.26(-0.86%) |
Jun 21, 2013 | 30.06 | 30.18 | 29.74 | 29.93 | 537,475 | -0.21(-0.69%) |
Jun 20, 2013 | 30.61 | 30.66 | 30.03 | 30.14 | 536,889 | -0.45(-1.47%) |
Jun 19, 2013 | 30.86 | 30.91 | 30.58 | 30.59 | 927,687 | -0.25(-0.81%) |
Jun 18, 2013 | 30.78 | 30.94 | 30.66 | 30.84 | 476,410 | +0.10(+0.32%) |
Jun 17, 2013 | 30.65 | 30.90 | 30.65 | 30.74 | 239,108 | +0.04(+0.14%) |
Jun 14, 2013 | 30.71 | 30.85 | 30.64 | 30.70 | 188,209 | +0.02(+0.07%) |
Jun 13, 2013 | 30.33 | 30.70 | 30.28 | 30.68 | 254,901 | +0.30(+0.99%) |
Jun 12, 2013 | 30.69 | 30.77 | 30.34 | 30.38 | 445,384 | -0.28(-0.91%) |
Jun 11, 2013 | 30.79 | 30.80 | 30.57 | 30.65 | 2,075,530 | -0.23(-0.74%) |
Jun 10, 2013 | 31.01 | 31.05 | 30.87 | 30.88 | 1,343,689 | -0.01(-0.02%) |
Jun 07, 2013 | 30.87 | 31.00 | 30.69 | 30.89 | 260,744 | +0.19(+0.63%) |
Jun 06, 2013 | 30.52 | 30.73 | 30.49 | 30.70 | 606,183 | +0.08(+0.26%) |
Jun 05, 2013 | 31.01 | 31.03 | 30.59 | 30.62 | 759,227 | -0.38(-1.22%) |
Jun 04, 2013 | 31.17 | 31.21 | 30.94 | 31.00 | 862,717 | -0.24(-0.78%) |
Jun 03, 2013 | 31.27 | 31.44 | 31.03 | 31.24 | 1,853,282 | -0.04(-0.11%) |
May 31, 2013 | 31.52 | 31.57 | 31.27 | 31.27 | 301,708 | -0.29(-0.93%) |
May 30, 2013 | 31.46 | 31.62 | 31.38 | 31.57 | 260,893 | +0.16(+0.52%) |
May 29, 2013 | 31.57 | 31.63 | 31.40 | 31.40 | 277,979 | -0.10(-0.32%) |
May 28, 2013 | 31.54 | 31.69 | 31.48 | 31.50 | 390,547 | +0.02(+0.07%) |
May 24, 2013 | 31.47 | 31.54 | 31.35 | 31.48 | 211,454 | -0.11(-0.36%) |
May 23, 2013 | 31.47 | 31.61 | 31.32 | 31.60 | 392,870 | -0.08(-0.25%) |
May 22, 2013 | 31.89 | 31.98 | 31.61 | 31.67 | 798,683 | -0.16(-0.52%) |
May 21, 2013 | 31.85 | 31.90 | 31.77 | 31.84 | 293,476 | +0.01(+0.04%) |
May 20, 2013 | 31.76 | 31.89 | 31.74 | 31.82 | 518,370 | +0.02(+0.07%) |
May 17, 2013 | 31.67 | 31.82 | 31.67 | 31.80 | 266,067 | +0.16(+0.52%) |
May 16, 2013 | 31.76 | 31.80 | 31.63 | 31.64 | 501,345 | -0.09(-0.27%) |
May 15, 2013 | 31.61 | 31.81 | 31.57 | 31.72 | 515,590 | +0.38(+1.21%) |
May 13, 2013 | 31.38 | 31.42 | 31.31 | 31.35 | 147,289 | -0.06(-0.20%) |
May 10, 2013 | 31.28 | 31.41 | 31.24 | 31.41 | 683,921 | +0.14(+0.46%) |
May 09, 2013 | 31.24 | 31.31 | 31.18 | 31.27 | 219,530 | +0.10(+0.32%) |
May 08, 2013 | 31.19 | 31.26 | 31.13 | 31.17 | 269,676 | +0.04(+0.14%) |
May 07, 2013 | 31.20 | 31.25 | 31.09 | 31.13 | 1,726,235 | -0.06(-0.20%) |
May 06, 2013 | 31.11 | 31.20 | 31.09 | 31.19 | 224,559 | +0.15(+0.48%) |
May 03, 2013 | 30.79 | 31.12 | 30.74 | 31.04 | 451,759 | +0.30(+0.98%) |
May 02, 2013 | 30.56 | 30.79 | 30.56 | 30.74 | 357,910 | +0.21(+0.70%) |