Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 31.71 | 32.68 | 31.61 | 32.49 | 1,484,174 | +0.91(+2.89%) |
Jul 30, 2013 | 31.44 | 32.02 | 31.42 | 31.57 | 1,081,893 | +0.23(+0.74%) |
Jul 29, 2013 | 31.56 | 31.60 | 30.92 | 31.34 | 1,286,621 | -0.22(-0.68%) |
Jul 26, 2013 | 30.89 | 31.73 | 30.89 | 31.56 | 1,253,411 | +0.29(+0.94%) |
Jul 25, 2013 | 29.94 | 31.87 | 29.71 | 31.26 | 3,774,095 | +2.78(+9.76%) |
Jul 24, 2013 | 28.62 | 28.89 | 28.16 | 28.48 | 1,363,394 | +0.00(+0.00%) |
Jul 23, 2013 | 28.85 | 28.85 | 28.03 | 28.48 | 1,931,295 | -0.15(-0.54%) |
Jul 22, 2013 | 29.22 | 29.30 | 28.34 | 28.64 | 2,223,808 | -0.66(-2.26%) |
Jul 19, 2013 | 31.22 | 31.22 | 29.12 | 29.30 | 2,723,268 | -2.13(-6.79%) |
Jul 18, 2013 | 30.44 | 31.56 | 30.35 | 31.44 | 1,464,717 | +1.10(+3.61%) |
Jul 17, 2013 | 30.27 | 30.76 | 30.11 | 30.34 | 660,347 | +0.21(+0.70%) |
Jul 16, 2013 | 30.52 | 30.70 | 29.96 | 30.13 | 832,760 | -0.40(-1.30%) |
Jul 15, 2013 | 30.54 | 30.79 | 30.33 | 30.52 | 638,101 | -0.03(-0.08%) |
Jul 12, 2013 | 29.96 | 30.63 | 29.84 | 30.55 | 1,326,337 | +0.50(+1.66%) |
Jul 11, 2013 | 30.23 | 30.23 | 29.85 | 30.05 | 894,586 | +0.38(+1.28%) |
Jul 10, 2013 | 29.24 | 29.71 | 29.20 | 29.67 | 927,441 | +0.38(+1.29%) |
Jul 09, 2013 | 29.22 | 29.65 | 29.02 | 29.29 | 960,161 | +0.26(+0.89%) |
Jul 08, 2013 | 29.17 | 29.46 | 28.81 | 29.03 | 631,398 | +0.02(+0.06%) |
Jul 05, 2013 | 28.26 | 29.04 | 27.84 | 29.02 | 741,414 | +1.17(+4.20%) |
Jul 03, 2013 | 27.94 | 28.10 | 27.67 | 27.85 | 967,761 | -0.38(-1.34%) |
Jul 02, 2013 | 28.62 | 28.92 | 28.09 | 28.23 | 1,158,391 | -0.45(-1.56%) |
Jul 01, 2013 | 27.72 | 28.77 | 27.72 | 28.67 | 1,114,652 | +1.18(+4.29%) |
Jun 28, 2013 | 27.86 | 28.14 | 27.47 | 27.49 | 1,392,288 | -0.47(-1.69%) |
Jun 27, 2013 | 27.61 | 28.48 | 27.52 | 27.97 | 839,895 | +0.63(+2.30%) |
Jun 26, 2013 | 27.24 | 27.42 | 26.75 | 27.34 | 774,150 | +0.40(+1.47%) |
Jun 25, 2013 | 26.75 | 27.05 | 26.55 | 26.94 | 1,056,518 | +0.57(+2.15%) |
Jun 24, 2013 | 26.41 | 26.75 | 25.81 | 26.38 | 1,552,062 | -0.45(-1.67%) |
Jun 21, 2013 | 26.69 | 26.94 | 25.75 | 26.82 | 1,769,600 | +0.33(+1.23%) |
Jun 20, 2013 | 26.48 | 26.74 | 26.25 | 26.50 | 1,099,170 | -0.52(-1.94%) |
Jun 19, 2013 | 27.30 | 27.38 | 26.92 | 27.02 | 765,112 | -0.22(-0.79%) |
Jun 18, 2013 | 26.64 | 27.30 | 26.44 | 27.24 | 1,016,985 | +0.59(+2.20%) |
Jun 17, 2013 | 26.65 | 26.82 | 26.32 | 26.65 | 1,169,974 | +0.28(+1.04%) |
Jun 14, 2013 | 27.28 | 27.28 | 26.31 | 26.38 | 1,948,453 | -1.08(-3.92%) |
Jun 13, 2013 | 27.15 | 27.55 | 26.69 | 27.45 | 923,082 | +0.30(+1.11%) |
Jun 12, 2013 | 27.75 | 27.95 | 27.13 | 27.15 | 1,102,007 | -0.30(-1.10%) |
Jun 11, 2013 | 27.81 | 28.43 | 27.44 | 27.45 | 1,083,633 | -0.79(-2.80%) |
Jun 10, 2013 | 28.67 | 28.84 | 28.00 | 28.24 | 871,931 | -0.34(-1.20%) |
Jun 07, 2013 | 28.00 | 28.65 | 27.80 | 28.59 | 636,315 | +0.77(+2.78%) |
Jun 06, 2013 | 27.70 | 27.93 | 27.43 | 27.81 | 885,152 | +0.08(+0.28%) |
Jun 05, 2013 | 28.44 | 28.44 | 27.54 | 27.74 | 780,796 | -0.71(-2.48%) |
Jun 04, 2013 | 28.78 | 29.10 | 28.07 | 28.44 | 972,233 | -0.26(-0.90%) |
Jun 03, 2013 | 28.95 | 29.37 | 28.25 | 28.70 | 1,253,427 | -0.19(-0.66%) |
May 31, 2013 | 28.49 | 29.46 | 28.23 | 28.89 | 662,372 | +0.07(+0.24%) |
May 30, 2013 | 28.66 | 28.94 | 28.11 | 28.82 | 863,337 | +0.30(+1.06%) |
May 29, 2013 | 28.43 | 28.74 | 28.26 | 28.52 | 645,170 | -0.30(-1.05%) |
May 28, 2013 | 29.20 | 29.54 | 28.64 | 28.82 | 960,626 | +0.13(+0.45%) |
May 24, 2013 | 29.26 | 29.26 | 28.50 | 28.69 | 846,888 | -0.85(-2.88%) |
May 23, 2013 | 28.45 | 29.54 | 28.23 | 29.54 | 1,148,122 | +0.55(+1.90%) |
May 22, 2013 | 29.92 | 30.45 | 28.81 | 28.99 | 1,269,867 | -0.94(-3.13%) |
May 21, 2013 | 29.41 | 30.12 | 29.19 | 29.93 | 1,430,743 | +0.53(+1.79%) |
May 20, 2013 | 29.01 | 29.56 | 28.87 | 29.40 | 875,846 | +0.34(+1.18%) |
May 17, 2013 | 28.39 | 29.07 | 28.35 | 29.06 | 962,307 | +0.78(+2.77%) |
May 16, 2013 | 28.78 | 29.03 | 28.17 | 28.28 | 874,029 | -0.52(-1.82%) |
May 15, 2013 | 28.94 | 29.23 | 27.89 | 28.80 | 2,767,673 | -0.93(-3.13%) |
May 13, 2013 | 29.96 | 30.24 | 29.58 | 29.73 | 686,304 | -0.39(-1.29%) |
May 10, 2013 | 29.60 | 30.19 | 29.53 | 30.12 | 902,898 | +0.54(+1.83%) |
May 09, 2013 | 30.44 | 30.71 | 29.49 | 29.58 | 1,000,807 | -0.89(-2.91%) |
May 08, 2013 | 30.05 | 30.70 | 29.98 | 30.46 | 1,711,045 | +0.33(+1.09%) |
May 07, 2013 | 29.64 | 30.20 | 29.28 | 30.14 | 2,277,667 | +1.12(+3.86%) |
May 06, 2013 | 28.03 | 29.15 | 27.86 | 29.02 | 1,606,816 | +1.08(+3.88%) |
May 03, 2013 | 27.45 | 27.98 | 27.05 | 27.93 | 1,835,423 | +0.89(+3.28%) |
May 02, 2013 | 26.50 | 27.20 | 26.34 | 27.05 | 1,520,815 | +0.68(+2.58%) |