Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 33.06 | 33.37 | 32.83 | 32.87 | 0 | +0.01(+0.03%) |
Jul 30, 2013 | 33.10 | 33.19 | 32.79 | 32.86 | 0 | -0.09(-0.28%) |
Jul 29, 2013 | 32.96 | 33.24 | 32.82 | 32.95 | 0 | -0.08(-0.23%) |
Jul 26, 2013 | 32.73 | 33.03 | 32.70 | 33.02 | 0 | +0.05(+0.17%) |
Jul 25, 2013 | 32.55 | 33.21 | 32.51 | 32.97 | 0 | +0.39(+1.21%) |
Jul 24, 2013 | 33.09 | 33.24 | 32.55 | 32.57 | 0 | -0.25(-0.76%) |
Jul 23, 2013 | 33.16 | 33.16 | 32.79 | 32.82 | 0 | -0.26(-0.78%) |
Jul 22, 2013 | 33.34 | 33.16 | 33.01 | 33.08 | 0 | +0.23(+0.70%) |
Jul 19, 2013 | 32.83 | 33.03 | 32.52 | 32.85 | 0 | -0.06(-0.18%) |
Jul 18, 2013 | 32.67 | 33.29 | 32.67 | 32.91 | 0 | +0.65(+2.01%) |
Jul 17, 2013 | 32.28 | 32.54 | 32.21 | 32.26 | 6,582,742 | +0.02(+0.07%) |
Jul 16, 2013 | 32.30 | 32.58 | 32.07 | 32.24 | 0 | +0.03(+0.08%) |
Jul 15, 2013 | 32.42 | 32.55 | 32.08 | 32.21 | 0 | -0.22(-0.67%) |
Jul 12, 2013 | 32.92 | 33.01 | 32.24 | 32.43 | 0 | +0.17(+0.53%) |
Jul 11, 2013 | 31.98 | 32.32 | 31.78 | 32.26 | 0 | +0.62(+1.95%) |
Jul 10, 2013 | 30.30 | 31.68 | 30.26 | 31.64 | 10,913,794 | +1.43(+4.72%) |
Jul 09, 2013 | 30.10 | 30.33 | 29.95 | 30.21 | 0 | +0.22(+0.73%) |
Jul 08, 2013 | 29.53 | 30.13 | 29.49 | 30.00 | 4,853,343 | +0.37(+1.24%) |
Jul 05, 2013 | 29.61 | 29.74 | 29.33 | 29.63 | 0 | +0.23(+0.77%) |
Jul 03, 2013 | 29.06 | 29.60 | 29.03 | 29.40 | 0 | +0.19(+0.64%) |
Jul 02, 2013 | 29.19 | 29.31 | 28.91 | 29.21 | 0 | +0.13(+0.44%) |
Jul 01, 2013 | 28.78 | 29.43 | 28.67 | 29.09 | 0 | +0.65(+2.28%) |
Jun 28, 2013 | 27.94 | 28.77 | 27.91 | 28.44 | 10,423,334 | -0.21(-0.73%) |
Jun 27, 2013 | 29.12 | 29.19 | 28.54 | 28.65 | 7,415,177 | -0.34(-1.17%) |
Jun 26, 2013 | 28.75 | 29.13 | 28.58 | 28.99 | 0 | +0.48(+1.67%) |
Jun 25, 2013 | 28.20 | 28.55 | 27.90 | 28.51 | 0 | +0.50(+1.78%) |
Jun 24, 2013 | 28.09 | 28.20 | 27.79 | 28.01 | 0 | -0.28(-0.98%) |
Jun 21, 2013 | 28.49 | 28.72 | 28.14 | 28.29 | 9,865,904 | -0.18(-0.64%) |
Jun 20, 2013 | 28.41 | 28.78 | 28.33 | 28.47 | 0 | -0.38(-1.31%) |
Jun 19, 2013 | 29.13 | 29.36 | 28.78 | 28.85 | 0 | -0.23(-0.79%) |
Jun 18, 2013 | 28.89 | 29.26 | 28.72 | 29.08 | 7,287,933 | +0.27(+0.92%) |
Jun 17, 2013 | 28.87 | 29.15 | 28.77 | 28.81 | 0 | +0.22(+0.76%) |
Jun 14, 2013 | 28.94 | 29.12 | 28.37 | 28.59 | 0 | -0.42(-1.46%) |
Jun 13, 2013 | 28.99 | 29.18 | 28.68 | 29.02 | 6,847,246 | -0.04(-0.14%) |
Jun 12, 2013 | 29.39 | 29.57 | 28.99 | 29.06 | 5,985,838 | -0.20(-0.67%) |
Jun 11, 2013 | 28.78 | 29.39 | 28.72 | 29.25 | 4,578,563 | +0.15(+0.50%) |
Jun 10, 2013 | 30.24 | 30.25 | 29.06 | 29.11 | 0 | -1.12(-3.71%) |
Jun 07, 2013 | 29.87 | 30.26 | 29.78 | 30.23 | 0 | +0.56(+1.88%) |
Jun 06, 2013 | 29.15 | 29.67 | 28.80 | 29.67 | 0 | +0.67(+2.30%) |
Jun 05, 2013 | 29.28 | 29.40 | 28.74 | 29.00 | 0 | -0.43(-1.45%) |
Jun 04, 2013 | 29.65 | 29.91 | 29.39 | 29.43 | 0 | -0.02(-0.08%) |
Jun 03, 2013 | 29.45 | 29.60 | 29.15 | 29.45 | 5,799,753 | +0.10(+0.34%) |
May 31, 2013 | 29.38 | 29.59 | 29.12 | 29.35 | 5,178,877 | -0.07(-0.23%) |
May 30, 2013 | 29.22 | 29.51 | 28.96 | 29.42 | 0 | +0.24(+0.81%) |
May 29, 2013 | 28.73 | 29.38 | 28.54 | 29.18 | 8,132,180 | +0.25(+0.85%) |
May 28, 2013 | 29.37 | 29.37 | 28.83 | 28.94 | 7,079,109 | -0.01(-0.05%) |
May 24, 2013 | 28.95 | 28.99 | 28.56 | 28.95 | 0 | -0.15(-0.53%) |
May 23, 2013 | 29.46 | 29.60 | 28.91 | 29.11 | 10,262,458 | -0.47(-1.60%) |
May 22, 2013 | 29.01 | 30.15 | 28.99 | 29.58 | 0 | +0.25(+0.84%) |
May 21, 2013 | 29.39 | 29.46 | 29.09 | 29.33 | 0 | +0.04(+0.12%) |
May 20, 2013 | 29.74 | 30.16 | 29.08 | 29.30 | 0 | -0.44(-1.48%) |
May 17, 2013 | 28.93 | 29.77 | 28.52 | 29.74 | 0 | +1.04(+3.61%) |
May 16, 2013 | 29.16 | 29.32 | 28.67 | 28.70 | 6,339,589 | -0.55(-1.89%) |
May 15, 2013 | 28.30 | 29.46 | 28.15 | 29.26 | 0 | +0.71(+2.48%) |
May 13, 2013 | 29.53 | 29.59 | 28.43 | 28.55 | 0 | -0.98(-3.31%) |
May 10, 2013 | 31.19 | 31.20 | 29.15 | 29.52 | 0 | -1.55(-5.00%) |
May 09, 2013 | 31.09 | 31.18 | 30.73 | 31.08 | 12,698,563 | +0.14(+0.44%) |
May 08, 2013 | 30.87 | 30.98 | 29.58 | 30.94 | 14,322,208 | +1.48(+5.04%) |
May 07, 2013 | 29.85 | 30.15 | 29.13 | 29.46 | 10,704,917 | -0.35(-1.17%) |
May 06, 2013 | 30.32 | 30.32 | 29.76 | 29.81 | 0 | -0.44(-1.44%) |
May 03, 2013 | 29.56 | 30.27 | 29.21 | 30.24 | 0 | +1.03(+3.53%) |
May 02, 2013 | 28.87 | 29.24 | 28.57 | 29.21 | 0 | +0.39(+1.34%) |