Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 31.85 | 32.47 | 31.82 | 32.08 | 40,413 | +0.24(+0.76%) |
Jul 30, 2013 | 32.17 | 32.27 | 31.62 | 31.83 | 32,045 | -0.10(-0.32%) |
Jul 29, 2013 | 31.75 | 32.23 | 31.74 | 31.94 | 55,945 | +0.21(+0.65%) |
Jul 26, 2013 | 31.72 | 32.07 | 31.32 | 31.73 | 59,478 | -0.12(-0.37%) |
Jul 25, 2013 | 31.12 | 32.08 | 31.12 | 31.85 | 52,022 | +0.80(+2.56%) |
Jul 24, 2013 | 31.24 | 31.24 | 30.76 | 31.05 | 49,922 | -0.13(-0.42%) |
Jul 23, 2013 | 31.24 | 31.24 | 30.90 | 31.18 | 59,086 | -0.05(-0.16%) |
Jul 22, 2013 | 31.06 | 31.34 | 31.06 | 31.23 | 39,347 | +0.04(+0.12%) |
Jul 19, 2013 | 31.05 | 31.32 | 30.95 | 31.19 | 24,826 | +0.10(+0.33%) |
Jul 18, 2013 | 30.86 | 31.53 | 30.79 | 31.09 | 36,174 | +0.10(+0.31%) |
Jul 17, 2013 | 31.12 | 31.41 | 30.64 | 30.99 | 25,350 | -0.07(-0.23%) |
Jul 16, 2013 | 30.85 | 31.22 | 30.65 | 31.07 | 41,958 | -0.21(-0.66%) |
Jul 15, 2013 | 30.69 | 31.38 | 30.58 | 31.27 | 48,318 | +0.54(+1.76%) |
Jul 12, 2013 | 30.84 | 30.85 | 30.17 | 30.73 | 75,215 | +0.02(+0.05%) |
Jul 11, 2013 | 30.42 | 30.84 | 30.23 | 30.71 | 60,038 | +0.51(+1.70%) |
Jul 10, 2013 | 29.53 | 30.44 | 29.44 | 30.20 | 59,537 | +0.76(+2.57%) |
Jul 09, 2013 | 29.26 | 29.69 | 29.12 | 29.44 | 67,673 | +0.32(+1.12%) |
Jul 08, 2013 | 28.72 | 29.30 | 28.68 | 29.12 | 45,217 | +0.40(+1.39%) |
Jul 05, 2013 | 28.52 | 28.81 | 28.07 | 28.72 | 55,001 | +0.58(+2.08%) |
Jul 03, 2013 | 27.70 | 28.21 | 27.70 | 28.13 | 26,088 | +0.39(+1.42%) |
Jul 02, 2013 | 28.03 | 28.31 | 27.61 | 27.74 | 96,335 | -0.38(-1.37%) |
Jul 01, 2013 | 27.93 | 28.25 | 27.93 | 28.12 | 84,177 | +0.25(+0.91%) |
Jun 28, 2013 | 28.18 | 28.62 | 27.86 | 27.87 | 176,297 | -0.49(-1.74%) |
Jun 27, 2013 | 28.20 | 28.53 | 28.02 | 28.36 | 78,212 | +0.24(+0.87%) |
Jun 26, 2013 | 28.50 | 28.50 | 28.00 | 28.12 | 63,048 | -0.26(-0.92%) |
Jun 25, 2013 | 28.10 | 28.48 | 27.93 | 28.38 | 71,871 | +0.42(+1.51%) |
Jun 24, 2013 | 27.47 | 28.26 | 27.47 | 27.95 | 57,218 | +0.14(+0.51%) |
Jun 21, 2013 | 27.98 | 28.31 | 27.64 | 27.81 | 81,546 | -0.05(-0.19%) |
Jun 20, 2013 | 27.83 | 28.03 | 27.24 | 27.87 | 90,263 | -0.23(-0.81%) |
Jun 19, 2013 | 28.44 | 28.57 | 27.93 | 28.09 | 57,653 | -0.32(-1.12%) |
Jun 18, 2013 | 28.14 | 28.82 | 28.09 | 28.41 | 73,695 | +0.30(+1.08%) |
Jun 17, 2013 | 28.41 | 28.46 | 27.99 | 28.11 | 20,986 | +0.01(+0.02%) |
Jun 14, 2013 | 28.12 | 28.35 | 28.02 | 28.10 | 30,794 | -0.15(-0.54%) |
Jun 13, 2013 | 27.83 | 28.33 | 27.83 | 28.26 | 36,309 | +0.51(+1.84%) |
Jun 12, 2013 | 28.10 | 28.10 | 27.74 | 27.74 | 23,871 | -0.14(-0.52%) |
Jun 11, 2013 | 28.05 | 28.16 | 27.88 | 27.89 | 25,087 | -0.41(-1.44%) |
Jun 10, 2013 | 28.27 | 28.31 | 27.82 | 28.30 | 14,323 | +0.29(+1.04%) |
Jun 07, 2013 | 28.26 | 28.26 | 27.78 | 28.01 | 54,956 | -0.04(-0.15%) |
Jun 06, 2013 | 28.01 | 28.17 | 27.67 | 28.05 | 56,082 | +0.09(+0.33%) |
Jun 05, 2013 | 28.36 | 28.36 | 27.88 | 27.96 | 37,262 | -0.35(-1.23%) |
Jun 04, 2013 | 28.63 | 28.89 | 28.14 | 28.31 | 29,884 | -0.35(-1.22%) |
Jun 03, 2013 | 28.63 | 28.85 | 28.19 | 28.66 | 77,361 | +0.21(+0.76%) |
May 31, 2013 | 28.37 | 29.03 | 28.35 | 28.44 | 28,363 | -0.12(-0.41%) |
May 30, 2013 | 28.44 | 28.73 | 28.35 | 28.56 | 19,807 | +0.28(+0.99%) |
May 29, 2013 | 28.51 | 28.78 | 27.95 | 28.28 | 23,675 | -0.32(-1.13%) |
May 28, 2013 | 28.60 | 29.31 | 28.50 | 28.60 | 38,090 | +0.25(+0.89%) |
May 24, 2013 | 27.80 | 28.36 | 27.80 | 28.35 | 31,327 | +0.56(+2.03%) |
May 23, 2013 | 27.93 | 28.35 | 27.69 | 27.79 | 62,609 | -0.41(-1.47%) |
May 22, 2013 | 29.01 | 29.22 | 27.97 | 28.20 | 45,795 | -0.88(-3.01%) |
May 21, 2013 | 28.95 | 29.11 | 28.78 | 29.08 | 14,345 | +0.03(+0.09%) |
May 20, 2013 | 28.92 | 29.17 | 28.59 | 29.05 | 40,545 | -0.01(-0.04%) |
May 17, 2013 | 29.02 | 29.42 | 28.91 | 29.06 | 53,549 | +0.06(+0.22%) |
May 16, 2013 | 29.16 | 29.22 | 28.77 | 29.00 | 50,836 | -0.52(-1.77%) |
May 15, 2013 | 29.58 | 29.93 | 29.27 | 29.52 | 76,138 | +0.60(+2.08%) |
May 13, 2013 | 29.32 | 29.37 | 28.78 | 28.92 | 24,074 | -0.42(-1.43%) |
May 10, 2013 | 29.21 | 29.39 | 28.97 | 29.33 | 51,118 | +0.19(+0.65%) |
May 09, 2013 | 29.73 | 30.01 | 28.81 | 29.15 | 57,808 | -0.67(-2.23%) |
May 08, 2013 | 29.31 | 29.95 | 29.28 | 29.81 | 86,107 | +0.40(+1.37%) |
May 07, 2013 | 29.25 | 29.52 | 29.04 | 29.41 | 63,845 | +0.26(+0.90%) |
May 06, 2013 | 29.25 | 29.31 | 28.74 | 29.15 | 63,460 | +0.01(+0.02%) |
May 03, 2013 | 28.28 | 29.33 | 28.15 | 29.14 | 132,079 | +0.99(+3.51%) |
May 02, 2013 | 28.20 | 28.46 | 27.93 | 28.15 | 67,986 | +0.04(+0.13%) |