Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 33.90 | 34.20 | 32.89 | 32.89 | 4,391,147 | -0.84(-2.50%) |
Jul 30, 2013 | 34.09 | 34.15 | 33.73 | 33.73 | 973,956 | +0.14(+0.42%) |
Jul 29, 2013 | 33.77 | 33.85 | 33.59 | 33.59 | 773,556 | -0.29(-0.85%) |
Jul 26, 2013 | 33.88 | 34.09 | 33.71 | 33.88 | 860,531 | -0.13(-0.39%) |
Jul 25, 2013 | 33.69 | 34.02 | 33.58 | 34.02 | 1,697,301 | +0.25(+0.74%) |
Jul 24, 2013 | 33.86 | 33.88 | 33.57 | 33.77 | 1,071,985 | +0.09(+0.27%) |
Jul 23, 2013 | 33.77 | 33.86 | 33.63 | 33.68 | 731,371 | -0.29(-0.87%) |
Jul 22, 2013 | 33.74 | 33.97 | 33.44 | 33.97 | 638,304 | +0.53(+1.59%) |
Jul 19, 2013 | 33.22 | 33.58 | 33.19 | 33.44 | 807,831 | -0.47(-1.39%) |
Jul 18, 2013 | 33.42 | 33.91 | 33.37 | 33.91 | 934,103 | +0.61(+1.83%) |
Jul 17, 2013 | 33.38 | 33.47 | 33.06 | 33.30 | 947,893 | +0.14(+0.43%) |
Jul 16, 2013 | 33.24 | 33.26 | 33.01 | 33.16 | 878,395 | -0.35(-1.05%) |
Jul 15, 2013 | 33.63 | 33.69 | 33.35 | 33.51 | 877,241 | +0.03(+0.10%) |
Jul 12, 2013 | 33.31 | 33.48 | 33.08 | 33.48 | 1,326,785 | -0.08(-0.23%) |
Jul 11, 2013 | 33.32 | 33.58 | 33.04 | 33.56 | 1,816,005 | +0.98(+3.00%) |
Jul 10, 2013 | 32.51 | 32.62 | 32.37 | 32.58 | 1,775,119 | -0.19(-0.57%) |
Jul 09, 2013 | 33.12 | 33.15 | 32.73 | 32.76 | 1,553,585 | -0.26(-0.77%) |
Jul 08, 2013 | 33.12 | 33.28 | 32.89 | 33.02 | 794,961 | +0.39(+1.19%) |
Jul 05, 2013 | 33.00 | 33.12 | 32.37 | 32.63 | 1,359,719 | +0.37(+1.15%) |
Jul 03, 2013 | 32.23 | 32.35 | 32.00 | 32.26 | 643,415 | -0.26(-0.79%) |
Jul 02, 2013 | 32.72 | 32.96 | 32.48 | 32.51 | 950,492 | -0.49(-1.49%) |
Jul 01, 2013 | 33.27 | 33.36 | 33.01 | 33.01 | 1,405,637 | +0.10(+0.29%) |
Jun 28, 2013 | 33.20 | 33.36 | 32.88 | 32.91 | 898,202 | -0.20(-0.60%) |
Jun 27, 2013 | 33.10 | 33.66 | 33.11 | 33.11 | 2,477,178 | +0.01(+0.04%) |
Jun 26, 2013 | 32.80 | 33.10 | 32.66 | 33.10 | 1,887,591 | +1.30(+4.08%) |
Jun 25, 2013 | 31.86 | 31.94 | 31.52 | 31.80 | 3,235,473 | -0.25(-0.78%) |
Jun 24, 2013 | 31.83 | 32.26 | 31.79 | 32.05 | 2,657,954 | -0.76(-2.32%) |
Jun 21, 2013 | 32.81 | 32.97 | 32.45 | 32.81 | 3,020,028 | +0.29(+0.88%) |
Jun 20, 2013 | 33.19 | 33.25 | 32.44 | 32.52 | 2,347,263 | -1.60(-4.68%) |
Jun 19, 2013 | 34.79 | 34.93 | 34.05 | 34.12 | 847,981 | -0.74(-2.13%) |
Jun 18, 2013 | 34.83 | 34.94 | 34.70 | 34.86 | 909,558 | -0.29(-0.84%) |
Jun 17, 2013 | 35.26 | 35.44 | 35.07 | 35.15 | 1,979,316 | +0.82(+2.38%) |
Jun 14, 2013 | 34.38 | 34.57 | 34.16 | 34.34 | 586,323 | -0.16(-0.46%) |
Jun 13, 2013 | 34.00 | 34.50 | 33.90 | 34.50 | 581,118 | +0.30(+0.88%) |
Jun 12, 2013 | 34.57 | 34.65 | 34.14 | 34.19 | 1,418,526 | +0.34(+1.00%) |
Jun 11, 2013 | 33.69 | 34.06 | 33.64 | 33.86 | 871,174 | -0.19(-0.56%) |
Jun 10, 2013 | 34.18 | 34.24 | 33.97 | 34.05 | 735,833 | -0.05(-0.15%) |
Jun 07, 2013 | 33.79 | 34.41 | 33.70 | 34.10 | 1,084,749 | +0.24(+0.72%) |
Jun 06, 2013 | 33.59 | 33.98 | 33.46 | 33.86 | 4,155,372 | +0.23(+0.68%) |
Jun 05, 2013 | 33.78 | 33.86 | 33.48 | 33.63 | 2,193,233 | -0.56(-1.63%) |
Jun 04, 2013 | 33.98 | 34.26 | 33.81 | 34.18 | 1,404,152 | +0.18(+0.53%) |
Jun 03, 2013 | 34.01 | 34.15 | 33.55 | 34.00 | 2,324,152 | +0.08(+0.24%) |
May 31, 2013 | 34.48 | 34.62 | 33.92 | 33.92 | 2,129,172 | -0.95(-2.73%) |
May 30, 2013 | 34.92 | 35.18 | 34.87 | 34.87 | 785,076 | +0.13(+0.39%) |
May 29, 2013 | 35.06 | 35.08 | 34.44 | 34.74 | 1,431,565 | -0.67(-1.89%) |
May 28, 2013 | 35.54 | 35.74 | 35.41 | 35.41 | 4,145,853 | +0.36(+1.02%) |
May 24, 2013 | 35.01 | 35.06 | 34.73 | 35.05 | 2,098,456 | +0.19(+0.55%) |
May 23, 2013 | 34.73 | 35.24 | 34.66 | 34.86 | 1,854,546 | -0.31(-0.89%) |
May 22, 2013 | 35.18 | 35.69 | 34.97 | 35.17 | 1,717,772 | +0.00(+0.00%) |
May 21, 2013 | 34.71 | 35.17 | 34.62 | 35.17 | 2,447,918 | +0.77(+2.25%) |
May 20, 2013 | 34.59 | 34.76 | 34.40 | 34.40 | 1,521,721 | -0.42(-1.21%) |
May 17, 2013 | 34.53 | 34.94 | 34.52 | 34.82 | 2,576,421 | +0.19(+0.53%) |
May 16, 2013 | 34.82 | 35.13 | 34.56 | 34.64 | 2,008,987 | -0.17(-0.50%) |
May 15, 2013 | 34.53 | 34.96 | 34.48 | 34.81 | 1,095,107 | -0.22(-0.64%) |
May 13, 2013 | 34.93 | 35.21 | 34.86 | 35.03 | 914,190 | -0.08(-0.24%) |
May 10, 2013 | 35.17 | 35.24 | 34.96 | 35.11 | 1,464,769 | +0.42(+1.22%) |
May 09, 2013 | 34.70 | 34.88 | 34.63 | 34.69 | 869,141 | -0.31(-0.89%) |
May 08, 2013 | 35.00 | 35.19 | 34.89 | 35.01 | 1,308,897 | +0.74(+2.16%) |
May 07, 2013 | 34.46 | 34.48 | 34.13 | 34.27 | 2,142,591 | +0.38(+1.11%) |
May 06, 2013 | 34.21 | 34.31 | 33.85 | 33.89 | 1,682,822 | -0.52(-1.50%) |
May 03, 2013 | 34.21 | 34.44 | 34.14 | 34.40 | 2,572,726 | +0.40(+1.16%) |
May 02, 2013 | 33.03 | 34.01 | 33.01 | 34.01 | 3,541,625 | +1.32(+4.03%) |