Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 31.04 | 31.11 | 31.04 | 31.11 | 1,300 | -0.25(-0.80%) |
Jul 30, 2013 | 31.21 | 31.36 | 31.11 | 31.36 | 4,069 | +0.00(+0.00%) |
Jul 29, 2013 | 31.35 | 31.36 | 31.25 | 31.36 | 990 | -0.01(-0.04%) |
Jul 26, 2013 | 31.25 | 31.37 | 31.22 | 31.37 | 6,060 | +0.06(+0.20%) |
Jul 25, 2013 | 31.32 | 31.32 | 30.86 | 31.31 | 3,948 | +0.18(+0.58%) |
Jul 24, 2013 | 31.03 | 31.19 | 31.03 | 31.13 | 691 | -0.37(-1.17%) |
Jul 23, 2013 | 31.54 | 31.54 | 31.32 | 31.50 | 4,870 | -0.03(-0.10%) |
Jul 22, 2013 | 31.53 | 31.53 | 31.53 | 31.53 | 300 | +0.09(+0.29%) |
Jul 19, 2013 | 31.05 | 31.44 | 31.05 | 31.44 | 3,094 | +0.21(+0.67%) |
Jul 18, 2013 | 31.21 | 31.23 | 31.15 | 31.23 | 710 | +0.04(+0.14%) |
Jul 17, 2013 | 31.25 | 31.25 | 31.17 | 31.19 | 1,280 | +0.04(+0.12%) |
Jul 16, 2013 | 31.34 | 31.34 | 31.15 | 31.15 | 635 | +0.06(+0.18%) |
Jul 15, 2013 | 30.99 | 31.22 | 30.99 | 31.09 | 2,600 | +0.05(+0.17%) |
Jul 12, 2013 | 31.36 | 31.36 | 30.96 | 31.04 | 2,489 | +0.07(+0.23%) |
Jul 11, 2013 | 30.73 | 31.33 | 30.50 | 30.97 | 38,740 | -0.10(-0.32%) |
Jul 10, 2013 | 31.17 | 31.17 | 31.01 | 31.07 | 1,553 | +0.00(+0.02%) |
Jul 09, 2013 | 31.38 | 31.06 | 31.00 | 31.06 | 4,570 | +0.15(+0.48%) |
Jul 08, 2013 | 30.56 | 30.94 | 30.56 | 30.92 | 1,889 | +0.18(+0.57%) |
Jul 05, 2013 | 31.16 | 31.16 | 30.74 | 30.74 | 5,764 | -0.46(-1.47%) |
Jul 03, 2013 | 31.25 | 31.25 | 31.12 | 31.20 | 12,480 | -0.03(-0.10%) |
Jul 02, 2013 | 31.02 | 31.23 | 31.02 | 31.23 | 1,906 | +0.08(+0.26%) |
Jul 01, 2013 | 31.19 | 31.25 | 31.10 | 31.15 | 1,425 | +0.10(+0.32%) |
Jun 28, 2013 | 30.98 | 31.22 | 30.98 | 31.05 | 977 | +0.08(+0.26%) |
Jun 26, 2013 | 31.16 | 31.19 | 30.96 | 30.97 | 3,187 | +0.07(+0.23%) |
Jun 25, 2013 | 30.90 | 31.10 | 30.88 | 30.90 | 9,065 | +0.04(+0.13%) |
Jun 24, 2013 | 30.72 | 30.90 | 30.62 | 30.86 | 8,674 | -0.21(-0.68%) |
Jun 21, 2013 | 31.23 | 31.23 | 31.04 | 31.07 | 1,726 | -0.32(-1.01%) |
Jun 20, 2013 | 31.26 | 31.40 | 31.14 | 31.39 | 1,735 | -0.19(-0.61%) |
Jun 19, 2013 | 31.80 | 31.96 | 31.41 | 31.58 | 8,315 | -0.33(-1.03%) |
Jun 18, 2013 | 31.89 | 32.01 | 31.85 | 31.91 | 2,400 | -0.06(-0.19%) |
Jun 17, 2013 | 31.98 | 31.98 | 31.97 | 31.97 | 200 | +0.09(+0.28%) |
Jun 14, 2013 | 31.90 | 31.99 | 31.84 | 31.88 | 1,050 | +0.04(+0.14%) |
Jun 13, 2013 | 31.51 | 31.86 | 31.51 | 31.84 | 3,777 | +0.09(+0.30%) |
Jun 12, 2013 | 31.86 | 32.00 | 31.74 | 31.74 | 3,800 | -0.02(-0.06%) |
Jun 11, 2013 | 31.80 | 31.91 | 31.73 | 31.76 | 3,920 | +0.03(+0.09%) |
Jun 10, 2013 | 31.81 | 31.91 | 31.71 | 31.73 | 7,980 | -0.28(-0.87%) |
Jun 07, 2013 | 32.24 | 32.24 | 31.85 | 32.01 | 20,870 | -0.05(-0.16%) |
Jun 06, 2013 | 32.00 | 32.29 | 31.97 | 32.06 | 11,376 | +0.07(+0.22%) |
Jun 05, 2013 | 32.20 | 32.20 | 31.99 | 31.99 | 17,343 | -0.07(-0.22%) |
Jun 04, 2013 | 32.30 | 32.30 | 32.02 | 32.06 | 35,549 | -0.16(-0.50%) |
Jun 03, 2013 | 32.10 | 32.42 | 32.08 | 32.22 | 33,791 | -0.18(-0.56%) |
May 31, 2013 | 32.45 | 32.52 | 32.10 | 32.40 | 32,055 | +0.08(+0.25%) |
May 30, 2013 | 32.35 | 32.37 | 32.25 | 32.32 | 8,927 | +0.00(+0.00%) |
May 29, 2013 | 32.34 | 32.36 | 32.27 | 32.32 | 7,000 | +0.13(+0.40%) |
May 28, 2013 | 32.55 | 32.55 | 32.19 | 32.19 | 10,367 | -0.33(-1.01%) |
May 24, 2013 | 32.50 | 32.64 | 32.44 | 32.52 | 9,442 | +0.08(+0.25%) |
May 23, 2013 | 32.50 | 32.61 | 32.44 | 32.44 | 56,346 | -0.06(-0.18%) |
May 22, 2013 | 32.65 | 32.81 | 32.46 | 32.50 | 31,555 | -0.22(-0.67%) |
May 21, 2013 | 32.78 | 32.95 | 32.58 | 32.72 | 41,771 | +0.00(+0.00%) |
May 20, 2013 | 32.76 | 32.78 | 32.67 | 32.72 | 4,578 | -0.01(-0.03%) |
May 17, 2013 | 32.76 | 32.80 | 32.67 | 32.73 | 5,440 | -0.05(-0.15%) |
May 16, 2013 | 32.70 | 32.80 | 32.63 | 32.78 | 16,161 | +0.15(+0.46%) |
May 15, 2013 | 32.61 | 32.73 | 32.60 | 32.63 | 26,985 | +0.04(+0.12%) |
May 13, 2013 | 32.84 | 32.84 | 32.59 | 32.59 | 25,992 | -0.23(-0.70%) |
May 10, 2013 | 32.92 | 32.92 | 32.60 | 32.82 | 98,147 | -0.02(-0.06%) |
May 09, 2013 | 32.88 | 32.95 | 32.79 | 32.84 | 20,759 | -0.45(-1.36%) |
May 08, 2013 | 32.82 | 33.30 | 32.82 | 33.29 | 1,683 | +0.41(+1.25%) |
May 07, 2013 | 33.00 | 33.00 | 32.85 | 32.88 | 21,720 | -0.09(-0.27%) |
May 06, 2013 | 32.83 | 32.99 | 32.83 | 32.97 | 1,843 | -0.34(-1.02%) |
May 03, 2013 | 33.31 | 33.31 | 33.31 | 33.31 | 300 | +0.04(+0.12%) |
May 02, 2013 | 33.26 | 33.31 | 33.26 | 33.27 | 2,300 | -0.05(-0.15%) |