Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 31.55 | 32.52 | 31.45 | 32.32 | 1,491,649 | +0.91(+2.89%) |
Jul 30, 2013 | 31.28 | 31.86 | 31.27 | 31.41 | 1,087,342 | +0.23(+0.74%) |
Jul 29, 2013 | 31.40 | 31.44 | 30.76 | 31.18 | 1,293,102 | -0.21(-0.68%) |
Jul 26, 2013 | 30.74 | 31.57 | 30.74 | 31.40 | 1,259,724 | +0.29(+0.94%) |
Jul 25, 2013 | 29.79 | 31.71 | 29.56 | 31.11 | 3,793,104 | +2.77(+9.76%) |
Jul 24, 2013 | 28.48 | 28.74 | 28.02 | 28.34 | 1,370,261 | +0.00(+0.00%) |
Jul 23, 2013 | 28.71 | 28.71 | 27.89 | 28.34 | 1,941,022 | -0.15(-0.54%) |
Jul 22, 2013 | 29.08 | 29.15 | 28.20 | 28.50 | 2,235,008 | -0.66(-2.26%) |
Jul 19, 2013 | 31.06 | 31.06 | 28.97 | 29.15 | 2,736,984 | -2.12(-6.79%) |
Jul 18, 2013 | 30.28 | 31.41 | 30.20 | 31.28 | 1,472,094 | +1.09(+3.61%) |
Jul 17, 2013 | 30.12 | 30.60 | 29.96 | 30.19 | 663,673 | +0.21(+0.70%) |
Jul 16, 2013 | 30.37 | 30.55 | 29.81 | 29.98 | 836,955 | -0.39(-1.30%) |
Jul 15, 2013 | 30.39 | 30.64 | 30.18 | 30.37 | 641,315 | -0.03(-0.08%) |
Jul 12, 2013 | 29.81 | 30.47 | 29.69 | 30.40 | 1,333,018 | +0.50(+1.66%) |
Jul 11, 2013 | 30.08 | 30.08 | 29.70 | 29.90 | 899,091 | +0.38(+1.28%) |
Jul 10, 2013 | 29.09 | 29.57 | 29.05 | 29.52 | 932,112 | +0.38(+1.29%) |
Jul 09, 2013 | 29.08 | 29.51 | 28.87 | 29.15 | 964,997 | +0.26(+0.89%) |
Jul 08, 2013 | 29.03 | 29.32 | 28.67 | 28.89 | 634,578 | +0.02(+0.06%) |
Jul 05, 2013 | 28.12 | 28.90 | 27.70 | 28.87 | 745,148 | +1.16(+4.20%) |
Jul 03, 2013 | 27.80 | 27.96 | 27.54 | 27.71 | 972,635 | -0.38(-1.34%) |
Jul 02, 2013 | 28.48 | 28.78 | 27.95 | 28.08 | 1,164,225 | -0.45(-1.56%) |
Jul 01, 2013 | 27.58 | 28.62 | 27.58 | 28.53 | 1,120,266 | +1.17(+4.29%) |
Jun 28, 2013 | 27.72 | 28.00 | 27.33 | 27.36 | 1,399,300 | -0.47(-1.69%) |
Jun 27, 2013 | 27.47 | 28.33 | 27.38 | 27.83 | 844,126 | +0.63(+2.30%) |
Jun 26, 2013 | 27.10 | 27.28 | 26.61 | 27.20 | 778,049 | +0.39(+1.47%) |
Jun 25, 2013 | 26.62 | 26.91 | 26.41 | 26.81 | 1,061,840 | +0.57(+2.15%) |
Jun 24, 2013 | 26.28 | 26.61 | 25.68 | 26.24 | 1,559,879 | -0.45(-1.67%) |
Jun 21, 2013 | 26.56 | 26.81 | 25.62 | 26.69 | 1,778,513 | +0.33(+1.23%) |
Jun 20, 2013 | 26.35 | 26.60 | 26.11 | 26.36 | 1,104,706 | -0.52(-1.94%) |
Jun 19, 2013 | 27.16 | 27.25 | 26.78 | 26.89 | 768,965 | -0.21(-0.79%) |
Jun 18, 2013 | 26.51 | 27.17 | 26.30 | 27.10 | 1,022,107 | +0.58(+2.20%) |
Jun 17, 2013 | 26.52 | 26.69 | 26.18 | 26.52 | 1,175,867 | +0.27(+1.04%) |
Jun 14, 2013 | 27.14 | 27.14 | 26.17 | 26.24 | 1,958,266 | -1.07(-3.92%) |
Jun 13, 2013 | 27.01 | 27.42 | 26.56 | 27.31 | 927,731 | +0.30(+1.11%) |
Jun 12, 2013 | 27.61 | 27.81 | 27.00 | 27.01 | 1,107,558 | -0.30(-1.10%) |
Jun 11, 2013 | 27.67 | 28.29 | 27.30 | 27.31 | 1,089,091 | -0.79(-2.80%) |
Jun 10, 2013 | 28.53 | 28.69 | 27.86 | 28.10 | 876,323 | -0.34(-1.20%) |
Jun 07, 2013 | 27.86 | 28.50 | 27.66 | 28.44 | 639,520 | +0.77(+2.78%) |
Jun 06, 2013 | 27.56 | 27.79 | 27.29 | 27.67 | 889,610 | +0.08(+0.28%) |
Jun 05, 2013 | 28.30 | 28.30 | 27.40 | 27.60 | 784,729 | -0.70(-2.48%) |
Jun 04, 2013 | 28.64 | 28.96 | 27.93 | 28.30 | 977,129 | -0.26(-0.90%) |
Jun 03, 2013 | 28.80 | 29.22 | 28.11 | 28.56 | 1,259,740 | -0.19(-0.66%) |
May 31, 2013 | 28.35 | 29.31 | 28.08 | 28.74 | 665,709 | +0.07(+0.24%) |
May 30, 2013 | 28.51 | 28.79 | 27.96 | 28.67 | 867,685 | +0.30(+1.06%) |
May 29, 2013 | 28.29 | 28.60 | 28.12 | 28.38 | 648,420 | -0.30(-1.04%) |
May 28, 2013 | 29.05 | 29.39 | 28.50 | 28.67 | 965,464 | +0.13(+0.45%) |
May 24, 2013 | 29.11 | 29.11 | 28.36 | 28.55 | 851,153 | -0.85(-2.88%) |
May 23, 2013 | 28.31 | 29.39 | 28.08 | 29.39 | 1,153,904 | +0.55(+1.90%) |
May 22, 2013 | 29.77 | 30.29 | 28.67 | 28.85 | 1,276,263 | -0.93(-3.13%) |
May 21, 2013 | 29.27 | 29.97 | 29.04 | 29.78 | 1,437,949 | +0.52(+1.79%) |
May 20, 2013 | 28.86 | 29.41 | 28.73 | 29.26 | 880,258 | +0.34(+1.18%) |
May 17, 2013 | 28.25 | 28.92 | 28.21 | 28.91 | 967,154 | +0.78(+2.77%) |
May 16, 2013 | 28.63 | 28.88 | 28.03 | 28.14 | 878,431 | -0.52(-1.82%) |
May 15, 2013 | 28.79 | 29.09 | 27.75 | 28.66 | 2,781,613 | -0.92(-3.13%) |
May 13, 2013 | 29.81 | 30.09 | 29.43 | 29.58 | 689,761 | -0.39(-1.29%) |
May 10, 2013 | 29.45 | 30.04 | 29.39 | 29.97 | 907,445 | +0.54(+1.83%) |
May 09, 2013 | 30.28 | 30.56 | 29.35 | 29.43 | 1,005,847 | -0.88(-2.91%) |
May 08, 2013 | 29.90 | 30.55 | 29.83 | 30.31 | 1,719,663 | +0.33(+1.08%) |
May 07, 2013 | 29.49 | 30.05 | 29.14 | 29.98 | 2,289,139 | +1.11(+3.86%) |
May 06, 2013 | 27.89 | 29.00 | 27.72 | 28.87 | 1,614,909 | +1.08(+3.88%) |
May 03, 2013 | 27.31 | 27.84 | 26.91 | 27.79 | 1,844,668 | +0.88(+3.28%) |
May 02, 2013 | 26.37 | 27.07 | 26.21 | 26.91 | 1,528,475 | +0.68(+2.58%) |