Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 33.09 | 33.36 | 32.99 | 32.99 | 504,388 | -0.06(-0.17%) |
Jul 30, 2013 | 33.26 | 33.29 | 32.81 | 33.05 | 529,351 | +0.04(+0.11%) |
Jul 29, 2013 | 33.08 | 33.30 | 32.92 | 33.01 | 454,637 | -0.19(-0.56%) |
Jul 26, 2013 | 33.41 | 33.42 | 33.11 | 33.19 | 476,698 | -0.39(-1.17%) |
Jul 25, 2013 | 33.05 | 33.63 | 32.05 | 33.59 | 676,708 | +0.15(+0.45%) |
Jul 24, 2013 | 34.02 | 34.06 | 33.33 | 33.44 | 634,103 | -0.37(-1.08%) |
Jul 23, 2013 | 31.71 | 34.00 | 31.58 | 33.80 | 1,705,063 | +1.57(+4.88%) |
Jul 22, 2013 | 32.72 | 32.64 | 32.21 | 32.23 | 1,102,508 | -0.41(-1.26%) |
Jul 19, 2013 | 32.74 | 32.93 | 32.40 | 32.64 | 900,586 | -0.19(-0.57%) |
Jul 18, 2013 | 32.62 | 33.06 | 32.49 | 32.83 | 559,543 | +0.30(+0.92%) |
Jul 17, 2013 | 32.80 | 32.90 | 32.35 | 32.53 | 540,678 | -0.13(-0.40%) |
Jul 16, 2013 | 33.23 | 33.23 | 32.31 | 32.66 | 478,521 | -0.54(-1.64%) |
Jul 15, 2013 | 33.07 | 33.27 | 32.87 | 33.20 | 570,808 | +0.36(+1.08%) |
Jul 12, 2013 | 33.23 | 33.61 | 32.47 | 32.85 | 948,118 | -0.41(-1.24%) |
Jul 11, 2013 | 33.67 | 33.79 | 33.25 | 33.26 | 618,275 | +0.12(+0.37%) |
Jul 10, 2013 | 32.90 | 33.27 | 32.90 | 33.14 | 594,394 | +0.04(+0.11%) |
Jul 09, 2013 | 33.05 | 33.10 | 32.79 | 33.10 | 409,678 | +0.31(+0.94%) |
Jul 08, 2013 | 33.01 | 33.15 | 32.65 | 32.79 | 701,144 | -0.16(-0.48%) |
Jul 05, 2013 | 32.63 | 32.96 | 32.50 | 32.95 | 463,762 | +0.56(+1.74%) |
Jul 03, 2013 | 31.64 | 32.43 | 31.55 | 32.39 | 1,165,564 | +0.65(+2.04%) |
Jul 02, 2013 | 32.69 | 32.69 | 31.69 | 31.74 | 873,563 | -0.82(-2.50%) |
Jul 01, 2013 | 32.24 | 32.76 | 32.14 | 32.56 | 757,665 | +0.66(+2.06%) |
Jun 28, 2013 | 32.51 | 32.71 | 31.84 | 31.90 | 7,905,446 | -0.78(-2.38%) |
Jun 27, 2013 | 32.18 | 33.03 | 32.13 | 32.68 | 1,330,428 | +0.83(+2.62%) |
Jun 26, 2013 | 31.27 | 32.17 | 31.23 | 31.85 | 1,348,955 | +0.88(+2.84%) |
Jun 25, 2013 | 31.55 | 31.63 | 30.82 | 30.96 | 977,340 | -0.20(-0.63%) |
Jun 24, 2013 | 31.32 | 31.58 | 30.81 | 31.16 | 855,072 | -0.41(-1.31%) |
Jun 21, 2013 | 31.71 | 31.98 | 31.34 | 31.57 | 1,312,583 | +0.07(+0.24%) |
Jun 20, 2013 | 32.01 | 32.01 | 31.34 | 31.50 | 833,298 | -0.87(-2.69%) |
Jun 19, 2013 | 33.19 | 33.26 | 32.36 | 32.37 | 440,523 | -0.72(-2.18%) |
Jun 18, 2013 | 32.43 | 33.47 | 32.38 | 33.09 | 866,166 | +0.74(+2.29%) |
Jun 17, 2013 | 33.03 | 33.03 | 32.30 | 32.35 | 935,958 | -0.30(-0.92%) |
Jun 14, 2013 | 32.72 | 32.84 | 32.46 | 32.65 | 587,113 | -0.04(-0.11%) |
Jun 13, 2013 | 32.36 | 32.95 | 32.33 | 32.69 | 1,114,965 | +0.36(+1.10%) |
Jun 12, 2013 | 33.17 | 33.17 | 32.28 | 32.33 | 420,834 | -0.52(-1.57%) |
Jun 11, 2013 | 32.37 | 33.14 | 32.15 | 32.85 | 563,127 | -0.09(-0.28%) |
Jun 10, 2013 | 33.38 | 33.38 | 32.80 | 32.94 | 849,152 | -0.28(-0.85%) |
Jun 07, 2013 | 32.74 | 33.28 | 32.51 | 33.22 | 623,487 | +0.69(+2.13%) |
Jun 06, 2013 | 31.73 | 32.53 | 31.61 | 32.53 | 1,018,696 | +0.67(+2.09%) |
Jun 05, 2013 | 32.45 | 32.58 | 31.60 | 31.86 | 935,764 | -0.69(-2.13%) |
Jun 04, 2013 | 33.03 | 33.34 | 32.27 | 32.56 | 742,416 | -0.44(-1.33%) |
Jun 03, 2013 | 32.70 | 33.08 | 32.23 | 33.00 | 1,062,479 | +0.42(+1.29%) |
May 31, 2013 | 32.69 | 33.10 | 32.51 | 32.58 | 508,091 | -0.25(-0.77%) |
May 30, 2013 | 32.76 | 33.08 | 32.63 | 32.83 | 690,407 | +0.17(+0.52%) |
May 29, 2013 | 32.33 | 32.84 | 31.96 | 32.66 | 810,467 | +0.05(+0.14%) |
May 28, 2013 | 32.60 | 33.35 | 32.27 | 32.61 | 903,339 | +0.49(+1.52%) |
May 24, 2013 | 31.86 | 32.70 | 31.81 | 32.13 | 619,614 | +0.13(+0.41%) |
May 23, 2013 | 31.55 | 32.15 | 31.35 | 32.00 | 1,183,011 | +0.07(+0.23%) |
May 22, 2013 | 32.07 | 32.90 | 31.80 | 31.92 | 1,347,352 | -0.16(-0.50%) |
May 21, 2013 | 31.86 | 32.18 | 31.79 | 32.08 | 724,708 | +0.33(+1.03%) |
May 20, 2013 | 31.59 | 32.01 | 31.56 | 31.75 | 444,195 | +0.07(+0.24%) |
May 17, 2013 | 31.39 | 31.71 | 31.25 | 31.68 | 771,385 | +0.48(+1.53%) |
May 16, 2013 | 31.22 | 31.60 | 31.04 | 31.20 | 598,275 | -0.10(-0.33%) |
May 15, 2013 | 31.13 | 31.37 | 30.86 | 31.30 | 988,478 | +0.72(+2.36%) |
May 13, 2013 | 30.37 | 30.63 | 30.37 | 30.58 | 658,596 | +0.04(+0.12%) |
May 10, 2013 | 30.40 | 30.77 | 30.28 | 30.54 | 401,503 | +0.13(+0.43%) |
May 09, 2013 | 29.92 | 30.72 | 29.92 | 30.41 | 701,243 | +0.37(+1.22%) |
May 08, 2013 | 29.90 | 30.05 | 29.78 | 30.05 | 803,926 | +0.15(+0.50%) |
May 07, 2013 | 29.75 | 29.91 | 29.62 | 29.90 | 445,810 | +0.26(+0.89%) |
May 06, 2013 | 29.28 | 29.78 | 29.28 | 29.63 | 516,708 | +0.36(+1.22%) |
May 03, 2013 | 28.94 | 29.56 | 28.53 | 29.28 | 867,070 | +0.75(+2.63%) |
May 02, 2013 | 28.21 | 28.63 | 28.14 | 28.53 | 701,501 | +0.39(+1.40%) |