Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 31.75 | 31.77 | 31.15 | 31.25 | 0 | -0.31(-0.99%) |
Jul 30, 2013 | 31.77 | 31.82 | 31.33 | 31.56 | 0 | -0.14(-0.45%) |
Jul 29, 2013 | 31.77 | 32.16 | 31.25 | 31.71 | 0 | -0.04(-0.14%) |
Jul 26, 2013 | 32.38 | 32.49 | 31.60 | 31.75 | 0 | -0.95(-2.89%) |
Jul 25, 2013 | 32.14 | 32.83 | 32.12 | 32.70 | 0 | +0.38(+1.19%) |
Jul 24, 2013 | 32.89 | 33.07 | 32.24 | 32.31 | 0 | -0.59(-1.79%) |
Jul 23, 2013 | 32.59 | 33.19 | 32.04 | 32.90 | 0 | -0.05(-0.16%) |
Jul 22, 2013 | 33.32 | 33.32 | 32.61 | 32.96 | 0 | -0.04(-0.11%) |
Jul 19, 2013 | 32.85 | 33.17 | 32.79 | 32.99 | 0 | +0.12(+0.35%) |
Jul 18, 2013 | 32.74 | 32.99 | 32.51 | 32.88 | 0 | +0.13(+0.41%) |
Jul 17, 2013 | 32.98 | 33.09 | 32.51 | 32.74 | 69,189 | +0.04(+0.11%) |
Jul 16, 2013 | 32.80 | 33.08 | 32.65 | 32.71 | 0 | -0.25(-0.76%) |
Jul 15, 2013 | 33.08 | 33.08 | 32.74 | 32.96 | 0 | -0.06(-0.19%) |
Jul 12, 2013 | 32.99 | 33.21 | 32.71 | 33.02 | 0 | -0.10(-0.30%) |
Jul 11, 2013 | 33.04 | 33.48 | 32.93 | 33.12 | 0 | +0.43(+1.31%) |
Jul 10, 2013 | 32.48 | 33.00 | 32.27 | 32.69 | 0 | +0.21(+0.63%) |
Jul 09, 2013 | 31.94 | 32.70 | 31.78 | 32.48 | 0 | +0.82(+2.59%) |
Jul 08, 2013 | 31.83 | 32.23 | 31.56 | 31.66 | 96,262 | -0.04(-0.11%) |
Jul 05, 2013 | 31.97 | 31.97 | 31.50 | 31.70 | 0 | +0.24(+0.77%) |
Jul 03, 2013 | 31.26 | 31.62 | 31.26 | 31.46 | 0 | -0.11(-0.34%) |
Jul 02, 2013 | 31.54 | 31.70 | 31.28 | 31.56 | 0 | -0.03(-0.08%) |
Jul 01, 2013 | 30.78 | 31.70 | 30.36 | 31.59 | 0 | +0.97(+3.18%) |
Jun 28, 2013 | 30.69 | 30.98 | 30.21 | 30.62 | 137,784 | -0.07(-0.23%) |
Jun 27, 2013 | 30.12 | 31.12 | 29.84 | 30.69 | 0 | +0.74(+2.47%) |
Jun 26, 2013 | 30.36 | 30.75 | 29.87 | 29.95 | 0 | -0.14(-0.47%) |
Jun 25, 2013 | 29.27 | 30.32 | 29.27 | 30.09 | 0 | +0.44(+1.48%) |
Jun 24, 2013 | 29.92 | 29.96 | 29.54 | 29.65 | 0 | -0.70(-2.29%) |
Jun 21, 2013 | 30.20 | 30.68 | 29.92 | 30.35 | 143,974 | +0.26(+0.86%) |
Jun 20, 2013 | 30.42 | 30.56 | 29.92 | 30.09 | 0 | -0.83(-2.69%) |
Jun 19, 2013 | 31.14 | 31.64 | 30.91 | 30.92 | 0 | -0.23(-0.75%) |
Jun 18, 2013 | 30.68 | 31.23 | 30.68 | 31.15 | 0 | +0.49(+1.60%) |
Jun 17, 2013 | 31.18 | 31.18 | 30.40 | 30.66 | 0 | -0.06(-0.20%) |
Jun 14, 2013 | 31.38 | 31.38 | 30.51 | 30.72 | 0 | -0.65(-2.08%) |
Jun 13, 2013 | 30.29 | 31.38 | 30.29 | 31.38 | 40,800 | +1.04(+3.44%) |
Jun 12, 2013 | 31.05 | 31.05 | 29.92 | 30.33 | 34,742 | -0.52(-1.68%) |
Jun 11, 2013 | 31.03 | 31.12 | 30.57 | 30.85 | 21,406 | -0.74(-2.35%) |
Jun 10, 2013 | 31.47 | 31.74 | 31.26 | 31.59 | 0 | +0.38(+1.20%) |
Jun 07, 2013 | 31.34 | 31.59 | 30.65 | 31.21 | 0 | +0.15(+0.49%) |
Jun 06, 2013 | 30.93 | 31.17 | 30.49 | 31.06 | 56,482 | +0.16(+0.52%) |
Jun 05, 2013 | 31.33 | 31.43 | 30.85 | 30.90 | 0 | -0.54(-1.70%) |
Jun 04, 2013 | 31.62 | 31.78 | 30.89 | 31.44 | 0 | -0.21(-0.65%) |
Jun 03, 2013 | 31.68 | 31.94 | 31.21 | 31.64 | 129,692 | +0.11(+0.34%) |
May 31, 2013 | 31.36 | 32.01 | 31.34 | 31.54 | 98,337 | -0.12(-0.37%) |
May 30, 2013 | 31.37 | 31.87 | 31.37 | 31.65 | 53,991 | +0.07(+0.23%) |
May 29, 2013 | 31.33 | 31.78 | 31.19 | 31.58 | 20,498 | -0.11(-0.34%) |
May 28, 2013 | 31.40 | 31.93 | 31.25 | 31.69 | 64,770 | +0.82(+2.66%) |
May 24, 2013 | 30.65 | 30.90 | 30.04 | 30.87 | 0 | -0.12(-0.40%) |
May 23, 2013 | 30.66 | 31.18 | 30.48 | 30.99 | 0 | +0.06(+0.20%) |
May 22, 2013 | 31.64 | 31.79 | 30.73 | 30.93 | 0 | -0.74(-2.34%) |
May 21, 2013 | 31.68 | 31.89 | 31.46 | 31.67 | 0 | -0.02(-0.06%) |
May 20, 2013 | 30.75 | 31.97 | 30.58 | 31.69 | 0 | +0.80(+2.60%) |
May 17, 2013 | 30.60 | 31.16 | 30.41 | 30.88 | 0 | +0.30(+0.99%) |
May 16, 2013 | 31.25 | 31.25 | 30.55 | 30.58 | 142,276 | -0.67(-2.14%) |
May 15, 2013 | 31.03 | 31.43 | 31.03 | 31.25 | 0 | +0.12(+0.40%) |
May 13, 2013 | 31.05 | 31.29 | 30.93 | 31.12 | 0 | -0.05(-0.17%) |
May 10, 2013 | 31.13 | 31.35 | 30.99 | 31.18 | 0 | +0.01(+0.03%) |
May 09, 2013 | 31.44 | 31.47 | 31.00 | 31.17 | 0 | -0.21(-0.68%) |
May 08, 2013 | 31.16 | 31.38 | 31.03 | 31.38 | 0 | +0.09(+0.28%) |
May 07, 2013 | 31.10 | 31.52 | 30.89 | 31.29 | 0 | +0.27(+0.86%) |
May 06, 2013 | 30.40 | 31.09 | 30.34 | 31.03 | 0 | +0.49(+1.60%) |
May 03, 2013 | 29.69 | 30.70 | 29.69 | 30.54 | 0 | +1.34(+4.61%) |
May 02, 2013 | 28.37 | 29.38 | 28.13 | 29.19 | 0 | +1.06(+3.77%) |