Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 34.10 | 34.16 | 33.66 | 33.77 | 136,323 | -0.19(-0.56%) |
Jul 30, 2013 | 34.04 | 34.28 | 33.67 | 33.96 | 70,700 | -0.01(-0.03%) |
Jul 29, 2013 | 34.38 | 34.84 | 33.92 | 33.97 | 123,055 | -0.50(-1.45%) |
Jul 26, 2013 | 34.41 | 34.87 | 34.11 | 34.47 | 340,773 | -0.27(-0.78%) |
Jul 25, 2013 | 34.57 | 34.82 | 34.23 | 34.74 | 181,495 | +0.17(+0.49%) |
Jul 24, 2013 | 34.50 | 34.70 | 34.28 | 34.57 | 147,134 | +0.23(+0.67%) |
Jul 23, 2013 | 33.97 | 34.35 | 33.75 | 34.34 | 201,228 | +0.38(+1.12%) |
Jul 22, 2013 | 33.75 | 34.04 | 33.18 | 33.96 | 295,583 | +0.26(+0.77%) |
Jul 19, 2013 | 33.33 | 33.77 | 33.11 | 33.70 | 141,746 | +0.40(+1.20%) |
Jul 18, 2013 | 33.36 | 33.50 | 33.23 | 33.30 | 139,791 | +0.06(+0.18%) |
Jul 17, 2013 | 33.66 | 33.80 | 33.00 | 33.24 | 178,137 | -0.23(-0.69%) |
Jul 16, 2013 | 34.40 | 34.43 | 33.15 | 33.47 | 204,634 | -0.92(-2.68%) |
Jul 15, 2013 | 34.50 | 34.67 | 34.20 | 34.39 | 152,151 | -0.07(-0.20%) |
Jul 12, 2013 | 34.51 | 34.81 | 34.25 | 34.46 | 196,082 | -0.11(-0.32%) |
Jul 11, 2013 | 34.90 | 34.95 | 34.25 | 34.57 | 161,149 | -0.27(-0.77%) |
Jul 10, 2013 | 34.92 | 35.04 | 34.46 | 34.84 | 177,206 | -0.20(-0.57%) |
Jul 09, 2013 | 35.00 | 35.45 | 34.95 | 35.04 | 328,129 | +0.05(+0.14%) |
Jul 08, 2013 | 35.00 | 35.10 | 34.61 | 34.99 | 251,407 | -0.04(-0.11%) |
Jul 05, 2013 | 34.85 | 35.06 | 34.63 | 35.03 | 132,270 | +0.24(+0.69%) |
Jul 03, 2013 | 34.18 | 34.81 | 34.10 | 34.79 | 101,825 | +0.34(+0.99%) |
Jul 02, 2013 | 34.88 | 34.98 | 34.24 | 34.45 | 172,194 | -0.54(-1.54%) |
Jul 01, 2013 | 34.45 | 35.32 | 34.23 | 34.99 | 225,900 | +0.54(+1.57%) |
Jun 28, 2013 | 34.42 | 34.95 | 34.38 | 34.45 | 1,755,261 | +1.47(+4.46%) |
Jun 26, 2013 | 33.71 | 33.74 | 32.53 | 32.98 | 553,790 | -0.41(-1.23%) |
Jun 25, 2013 | 32.62 | 34.19 | 32.62 | 33.39 | 2,711,834 | +0.79(+2.42%) |
Jun 24, 2013 | 31.63 | 33.25 | 31.31 | 32.60 | 496,776 | +0.77(+2.42%) |
Jun 21, 2013 | 31.88 | 32.08 | 30.95 | 31.83 | 505,082 | +0.05(+0.16%) |
Jun 20, 2013 | 32.58 | 33.62 | 31.61 | 31.78 | 838,860 | -0.48(-1.49%) |
Jun 19, 2013 | 32.00 | 32.51 | 31.85 | 32.26 | 315,095 | +0.22(+0.69%) |
Jun 18, 2013 | 31.15 | 32.14 | 30.94 | 32.04 | 217,881 | +1.03(+3.32%) |
Jun 17, 2013 | 29.57 | 31.22 | 29.30 | 31.01 | 328,971 | +1.55(+5.26%) |
Jun 14, 2013 | 29.33 | 30.00 | 29.31 | 29.46 | 145,656 | +0.04(+0.14%) |
Jun 13, 2013 | 29.71 | 30.00 | 29.35 | 29.42 | 166,396 | -0.24(-0.81%) |
Jun 12, 2013 | 29.28 | 30.00 | 29.25 | 29.66 | 343,774 | +0.63(+2.17%) |
Jun 11, 2013 | 29.45 | 29.59 | 26.09 | 29.03 | 1,076,437 | -1.32(-4.35%) |
Jun 10, 2013 | 30.00 | 30.51 | 29.48 | 30.35 | 241,161 | +0.55(+1.85%) |
Jun 07, 2013 | 29.07 | 29.84 | 28.75 | 29.80 | 87,382 | +0.98(+3.40%) |
Jun 06, 2013 | 27.65 | 28.89 | 27.65 | 28.82 | 150,775 | +1.19(+4.31%) |
Jun 05, 2013 | 27.85 | 27.90 | 27.23 | 27.63 | 88,495 | -0.37(-1.32%) |
Jun 04, 2013 | 28.59 | 28.72 | 27.86 | 28.00 | 113,191 | -0.69(-2.41%) |
Jun 03, 2013 | 28.83 | 29.15 | 28.05 | 28.69 | 128,336 | -0.28(-0.97%) |
May 31, 2013 | 29.38 | 29.41 | 28.91 | 28.97 | 113,170 | -0.58(-1.96%) |
May 30, 2013 | 29.91 | 29.99 | 29.50 | 29.55 | 111,311 | -0.44(-1.47%) |
May 29, 2013 | 30.78 | 30.98 | 29.84 | 29.99 | 82,716 | -1.05(-3.38%) |
May 28, 2013 | 31.65 | 31.73 | 30.94 | 31.04 | 82,494 | -0.39(-1.24%) |
May 24, 2013 | 31.19 | 32.13 | 31.19 | 31.43 | 173,266 | +0.24(+0.77%) |
May 23, 2013 | 29.91 | 31.26 | 29.69 | 31.19 | 245,907 | +1.17(+3.90%) |
May 22, 2013 | 31.18 | 31.78 | 29.95 | 30.02 | 230,926 | -1.15(-3.69%) |
May 21, 2013 | 31.65 | 31.76 | 31.09 | 31.17 | 165,904 | -0.51(-1.61%) |
May 20, 2013 | 31.83 | 32.14 | 31.47 | 31.68 | 163,110 | -0.12(-0.38%) |
May 17, 2013 | 31.56 | 32.16 | 31.42 | 31.80 | 234,015 | +0.34(+1.08%) |
May 16, 2013 | 30.58 | 32.31 | 30.44 | 31.46 | 171,461 | +0.99(+3.25%) |
May 15, 2013 | 30.00 | 30.53 | 29.74 | 30.47 | 445,433 | +0.63(+2.11%) |
May 13, 2013 | 29.83 | 30.10 | 29.42 | 29.84 | 303,943 | -0.15(-0.50%) |
May 10, 2013 | 26.50 | 30.97 | 26.50 | 29.99 | 564,963 | +4.01(+15.43%) |
May 09, 2013 | 26.25 | 26.31 | 25.87 | 25.98 | 58,365 | -0.27(-1.03%) |
May 08, 2013 | 26.53 | 26.54 | 25.94 | 26.25 | 143,430 | -0.43(-1.61%) |
May 07, 2013 | 26.75 | 26.96 | 26.52 | 26.68 | 74,621 | +0.04(+0.15%) |
May 06, 2013 | 26.59 | 26.97 | 26.40 | 26.64 | 131,902 | +0.15(+0.57%) |
May 03, 2013 | 25.15 | 26.59 | 24.94 | 26.49 | 165,204 | +1.55(+6.21%) |
May 02, 2013 | 25.57 | 25.57 | 24.55 | 24.94 | 216,502 | -0.47(-1.85%) |