Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 33.74 | 33.82 | 33.40 | 33.54 | 163,157 | +0.10(+0.30%) |
Jul 30, 2013 | 33.30 | 33.45 | 33.11 | 33.44 | 53,938 | +0.38(+1.15%) |
Jul 29, 2013 | 33.66 | 34.02 | 33.06 | 33.06 | 105,906 | -0.76(-2.25%) |
Jul 26, 2013 | 33.39 | 33.84 | 33.25 | 33.82 | 43,179 | +0.36(+1.08%) |
Jul 25, 2013 | 33.42 | 33.64 | 33.01 | 33.46 | 33,147 | -0.09(-0.27%) |
Jul 24, 2013 | 33.73 | 33.75 | 33.44 | 33.55 | 40,554 | -0.08(-0.24%) |
Jul 23, 2013 | 33.88 | 34.05 | 33.56 | 33.63 | 52,943 | -0.19(-0.56%) |
Jul 22, 2013 | 33.85 | 33.95 | 33.65 | 33.82 | 61,476 | -0.51(-1.49%) |
Jul 19, 2013 | 34.12 | 34.43 | 34.05 | 34.33 | 101,040 | +0.18(+0.53%) |
Jul 18, 2013 | 34.16 | 34.20 | 33.97 | 34.15 | 63,308 | +0.22(+0.64%) |
Jul 17, 2013 | 34.00 | 34.03 | 33.80 | 33.93 | 73,303 | +0.03(+0.10%) |
Jul 16, 2013 | 33.91 | 34.04 | 33.80 | 33.90 | 99,358 | +0.18(+0.53%) |
Jul 15, 2013 | 34.23 | 34.23 | 33.72 | 33.72 | 92,092 | -0.40(-1.17%) |
Jul 12, 2013 | 34.24 | 34.31 | 33.74 | 34.12 | 51,403 | +0.09(+0.26%) |
Jul 11, 2013 | 33.92 | 34.20 | 33.71 | 34.03 | 86,875 | +0.38(+1.13%) |
Jul 10, 2013 | 33.45 | 33.77 | 33.35 | 33.65 | 81,255 | +0.02(+0.06%) |
Jul 09, 2013 | 33.71 | 33.77 | 33.52 | 33.63 | 89,490 | +0.07(+0.21%) |
Jul 08, 2013 | 33.63 | 33.69 | 33.48 | 33.56 | 56,557 | +0.29(+0.87%) |
Jul 05, 2013 | 33.65 | 33.69 | 33.26 | 33.27 | 85,054 | -0.09(-0.27%) |
Jul 03, 2013 | 33.85 | 33.92 | 33.16 | 33.36 | 96,932 | -0.45(-1.33%) |
Jul 02, 2013 | 34.24 | 34.45 | 33.55 | 33.81 | 45,502 | -0.45(-1.31%) |
Jul 01, 2013 | 34.15 | 34.38 | 33.63 | 34.26 | 96,196 | +0.28(+0.82%) |
Jun 28, 2013 | 33.46 | 34.08 | 33.34 | 33.98 | 65,282 | +0.78(+2.35%) |
Jun 26, 2013 | 31.95 | 33.22 | 31.74 | 33.20 | 129,523 | +1.46(+4.60%) |
Jun 25, 2013 | 31.15 | 31.88 | 31.00 | 31.74 | 69,428 | +0.83(+2.69%) |
Jun 24, 2013 | 31.54 | 31.55 | 30.68 | 30.91 | 114,110 | -1.09(-3.41%) |
Jun 21, 2013 | 32.17 | 32.28 | 31.67 | 32.00 | 71,813 | -0.13(-0.40%) |
Jun 20, 2013 | 33.00 | 33.01 | 32.04 | 32.13 | 76,515 | -1.20(-3.60%) |
Jun 19, 2013 | 33.58 | 33.58 | 33.22 | 33.33 | 56,767 | -0.20(-0.60%) |
Jun 18, 2013 | 33.65 | 33.65 | 33.47 | 33.53 | 60,042 | -0.21(-0.62%) |
Jun 17, 2013 | 33.27 | 33.79 | 33.17 | 33.74 | 166,275 | +0.43(+1.29%) |
Jun 14, 2013 | 33.04 | 33.36 | 32.85 | 33.31 | 80,378 | +0.39(+1.18%) |
Jun 13, 2013 | 32.50 | 32.93 | 32.24 | 32.92 | 92,486 | +0.29(+0.89%) |
Jun 12, 2013 | 32.96 | 33.00 | 32.17 | 32.63 | 126,328 | -0.18(-0.55%) |
Jun 11, 2013 | 32.54 | 32.94 | 32.36 | 32.81 | 99,650 | +0.02(+0.05%) |
Jun 10, 2013 | 33.27 | 33.27 | 32.62 | 32.79 | 41,409 | -0.32(-0.95%) |
Jun 07, 2013 | 32.24 | 33.21 | 31.89 | 33.11 | 86,907 | +0.97(+3.02%) |
Jun 06, 2013 | 31.39 | 32.14 | 31.03 | 32.14 | 174,099 | +0.87(+2.78%) |
Jun 05, 2013 | 32.31 | 32.31 | 31.07 | 31.27 | 195,153 | -1.05(-3.25%) |
Jun 04, 2013 | 32.73 | 32.81 | 31.75 | 32.32 | 256,729 | -0.43(-1.31%) |
Jun 03, 2013 | 33.36 | 33.36 | 32.58 | 32.75 | 84,896 | -0.55(-1.65%) |
May 31, 2013 | 33.44 | 33.73 | 32.95 | 33.30 | 99,335 | -0.36(-1.07%) |
May 30, 2013 | 33.85 | 33.85 | 33.03 | 33.66 | 122,616 | -0.21(-0.62%) |
May 29, 2013 | 34.42 | 34.42 | 33.53 | 33.87 | 114,818 | -0.58(-1.68%) |
May 28, 2013 | 34.53 | 34.57 | 34.35 | 34.45 | 125,982 | -0.05(-0.14%) |
May 24, 2013 | 34.27 | 34.51 | 34.20 | 34.50 | 86,257 | +0.15(+0.44%) |
May 23, 2013 | 34.28 | 34.35 | 34.01 | 34.35 | 68,068 | -0.07(-0.20%) |
May 22, 2013 | 34.43 | 34.50 | 34.20 | 34.42 | 102,221 | +0.04(+0.12%) |
May 21, 2013 | 34.47 | 34.50 | 34.25 | 34.38 | 110,368 | -0.11(-0.32%) |
May 20, 2013 | 34.47 | 34.49 | 34.34 | 34.49 | 68,559 | -0.02(-0.06%) |
May 17, 2013 | 34.28 | 34.51 | 34.19 | 34.51 | 89,339 | +0.24(+0.70%) |
May 16, 2013 | 34.00 | 34.27 | 33.91 | 34.27 | 95,686 | +0.22(+0.65%) |
May 15, 2013 | 33.90 | 34.05 | 33.79 | 34.05 | 118,716 | -0.07(-0.21%) |
May 13, 2013 | 34.20 | 34.23 | 34.09 | 34.12 | 84,217 | -0.08(-0.23%) |
May 10, 2013 | 34.07 | 34.20 | 33.98 | 34.20 | 103,159 | +0.19(+0.56%) |
May 09, 2013 | 34.05 | 34.10 | 33.95 | 34.01 | 147,865 | -0.07(-0.21%) |
May 08, 2013 | 34.12 | 34.15 | 33.96 | 34.08 | 227,207 | -0.10(-0.29%) |
May 07, 2013 | 34.22 | 34.22 | 34.06 | 34.18 | 144,153 | -0.07(-0.20%) |
May 06, 2013 | 34.07 | 34.29 | 34.07 | 34.25 | 104,060 | +0.10(+0.29%) |
May 03, 2013 | 34.20 | 34.19 | 34.04 | 34.15 | 159,711 | +0.11(+0.32%) |
May 02, 2013 | 34.00 | 34.33 | 33.92 | 34.04 | 200,199 | +0.04(+0.12%) |