Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 31.91 | 32.74 | 31.91 | 32.35 | 45,859 | +0.59(+1.86%) |
Jul 30, 2013 | 31.76 | 31.81 | 31.61 | 31.76 | 48,862 | -0.39(-1.21%) |
Jul 29, 2013 | 32.11 | 32.19 | 31.82 | 32.15 | 42,423 | -0.11(-0.33%) |
Jul 26, 2013 | 31.94 | 32.33 | 31.87 | 32.26 | 225,434 | +0.26(+0.80%) |
Jul 25, 2013 | 31.40 | 32.06 | 31.40 | 32.00 | 98,445 | +0.67(+2.14%) |
Jul 24, 2013 | 31.33 | 31.43 | 31.17 | 31.33 | 264,808 | +0.96(+3.16%) |
Jul 23, 2013 | 30.44 | 30.51 | 30.22 | 30.37 | 24,621 | +0.05(+0.16%) |
Jul 22, 2013 | 30.30 | 30.37 | 30.19 | 30.32 | 47,538 | +0.62(+2.09%) |
Jul 19, 2013 | 29.52 | 29.77 | 29.52 | 29.70 | 125,380 | +0.10(+0.34%) |
Jul 18, 2013 | 29.14 | 29.60 | 29.14 | 29.60 | 99,950 | +0.54(+1.86%) |
Jul 17, 2013 | 29.10 | 29.13 | 28.83 | 29.06 | 20,912 | +0.08(+0.28%) |
Jul 16, 2013 | 28.87 | 28.99 | 28.72 | 28.98 | 28,044 | -0.15(-0.51%) |
Jul 15, 2013 | 28.96 | 29.13 | 28.87 | 29.13 | 12,071 | +0.27(+0.94%) |
Jul 12, 2013 | 28.60 | 28.86 | 28.45 | 28.86 | 50,502 | -0.24(-0.82%) |
Jul 11, 2013 | 29.03 | 29.27 | 28.74 | 29.10 | 40,726 | +0.43(+1.50%) |
Jul 10, 2013 | 28.25 | 28.70 | 28.25 | 28.67 | 29,977 | +0.45(+1.59%) |
Jul 09, 2013 | 28.51 | 28.48 | 28.01 | 28.22 | 42,722 | -0.26(-0.91%) |
Jul 08, 2013 | 28.42 | 28.58 | 28.27 | 28.48 | 44,823 | +0.57(+2.04%) |
Jul 05, 2013 | 28.16 | 28.25 | 27.65 | 27.91 | 48,696 | +0.82(+3.03%) |
Jul 03, 2013 | 26.60 | 27.10 | 26.51 | 27.09 | 28,258 | -0.06(-0.22%) |
Jul 02, 2013 | 27.44 | 27.66 | 27.01 | 27.15 | 57,773 | -0.43(-1.56%) |
Jul 01, 2013 | 27.83 | 27.99 | 27.48 | 27.58 | 55,017 | +0.06(+0.22%) |
Jun 28, 2013 | 27.23 | 27.52 | 27.07 | 27.52 | 35,519 | -0.21(-0.78%) |
Jun 27, 2013 | 27.80 | 28.05 | 27.63 | 27.73 | 29,947 | -0.07(-0.27%) |
Jun 26, 2013 | 27.80 | 27.88 | 27.52 | 27.81 | 82,364 | +0.44(+1.61%) |
Jun 25, 2013 | 27.03 | 27.38 | 26.51 | 27.37 | 29,240 | +0.63(+2.36%) |
Jun 24, 2013 | 26.09 | 26.91 | 26.09 | 26.74 | 80,125 | -0.25(-0.93%) |
Jun 21, 2013 | 27.20 | 27.24 | 26.59 | 26.99 | 39,562 | -0.50(-1.82%) |
Jun 20, 2013 | 27.87 | 27.89 | 27.25 | 27.49 | 64,757 | -1.19(-4.13%) |
Jun 19, 2013 | 29.24 | 29.42 | 28.63 | 28.68 | 37,339 | -1.00(-3.35%) |
Jun 18, 2013 | 29.54 | 29.74 | 29.45 | 29.67 | 92,101 | +0.52(+1.78%) |
Jun 17, 2013 | 29.27 | 29.35 | 28.95 | 29.15 | 25,947 | +0.55(+1.92%) |
Jun 14, 2013 | 28.97 | 29.23 | 28.53 | 28.60 | 35,184 | -0.69(-2.36%) |
Jun 13, 2013 | 28.39 | 29.38 | 28.39 | 29.29 | 35,866 | +1.09(+3.87%) |
Jun 12, 2013 | 28.53 | 28.55 | 28.02 | 28.20 | 33,427 | -0.25(-0.88%) |
Jun 11, 2013 | 28.41 | 28.72 | 28.30 | 28.45 | 66,971 | -0.55(-1.90%) |
Jun 10, 2013 | 29.36 | 29.36 | 28.80 | 29.00 | 42,704 | -0.32(-1.09%) |
Jun 07, 2013 | 29.29 | 29.57 | 29.08 | 29.32 | 41,470 | +0.42(+1.45%) |
Jun 06, 2013 | 28.89 | 29.21 | 28.56 | 28.90 | 55,851 | -0.25(-0.86%) |
Jun 05, 2013 | 29.54 | 29.60 | 29.06 | 29.15 | 30,319 | -0.44(-1.49%) |
Jun 04, 2013 | 29.73 | 29.84 | 29.26 | 29.59 | 28,619 | -0.21(-0.70%) |
Jun 03, 2013 | 29.55 | 29.88 | 29.49 | 29.80 | 202,844 | +0.30(+1.02%) |
May 31, 2013 | 29.75 | 29.75 | 29.20 | 29.50 | 30,828 | -0.50(-1.67%) |
May 30, 2013 | 29.89 | 30.10 | 29.82 | 30.00 | 43,840 | +0.43(+1.45%) |
May 29, 2013 | 29.35 | 29.61 | 29.31 | 29.57 | 42,025 | -0.24(-0.81%) |
May 28, 2013 | 30.17 | 30.17 | 29.51 | 29.81 | 80,276 | +0.92(+3.18%) |
May 24, 2013 | 28.57 | 28.98 | 28.51 | 28.89 | 21,699 | -0.23(-0.79%) |
May 23, 2013 | 28.75 | 29.12 | 28.63 | 29.12 | 21,895 | +0.08(+0.28%) |
May 22, 2013 | 29.42 | 30.00 | 28.85 | 29.04 | 89,922 | -0.24(-0.82%) |
May 21, 2013 | 29.23 | 29.42 | 28.99 | 29.28 | 191,228 | -0.08(-0.27%) |
May 20, 2013 | 29.79 | 29.79 | 28.82 | 29.36 | 69,736 | +0.22(+0.75%) |
May 17, 2013 | 29.84 | 29.84 | 28.80 | 29.14 | 30,189 | +0.79(+2.79%) |
May 16, 2013 | 29.28 | 29.28 | 28.30 | 28.35 | 45,866 | -1.15(-3.90%) |
May 15, 2013 | 29.12 | 29.50 | 29.03 | 29.50 | 48,199 | +0.80(+2.79%) |
May 13, 2013 | 28.81 | 28.94 | 28.60 | 28.70 | 85,844 | -0.48(-1.64%) |
May 10, 2013 | 28.80 | 29.18 | 28.64 | 29.18 | 119,275 | +0.26(+0.90%) |
May 09, 2013 | 29.31 | 29.45 | 28.78 | 28.92 | 34,154 | -0.34(-1.16%) |
May 08, 2013 | 29.29 | 29.67 | 29.26 | 29.26 | 33,242 | -0.29(-0.98%) |
May 07, 2013 | 29.59 | 29.70 | 29.12 | 29.55 | 36,157 | +0.95(+3.32%) |
May 06, 2013 | 28.71 | 28.80 | 28.54 | 28.60 | 38,685 | -0.22(-0.76%) |
May 03, 2013 | 28.60 | 28.88 | 28.19 | 28.82 | 33,465 | +0.63(+2.23%) |
May 02, 2013 | 27.72 | 28.19 | 27.72 | 28.19 | 37,032 | +0.57(+2.06%) |