Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 33.39 | 33.99 | 32.81 | 33.92 | 11,655 | +0.34(+1.01%) |
Jul 30, 2013 | 33.74 | 34.06 | 33.36 | 33.58 | 26,808 | +0.03(+0.10%) |
Jul 29, 2013 | 34.07 | 34.24 | 33.24 | 33.55 | 15,572 | -0.51(-1.49%) |
Jul 26, 2013 | 34.36 | 34.83 | 33.87 | 34.06 | 16,162 | -0.66(-1.90%) |
Jul 25, 2013 | 34.95 | 35.25 | 34.55 | 34.71 | 12,936 | -0.26(-0.75%) |
Jul 24, 2013 | 35.69 | 36.18 | 34.70 | 34.98 | 55,361 | +0.72(+2.09%) |
Jul 23, 2013 | 34.72 | 34.96 | 33.94 | 34.26 | 40,378 | -0.16(-0.47%) |
Jul 22, 2013 | 34.96 | 35.19 | 34.22 | 34.42 | 16,227 | -0.61(-1.74%) |
Jul 19, 2013 | 34.92 | 35.42 | 34.75 | 35.03 | 33,649 | -0.43(-1.21%) |
Jul 18, 2013 | 35.71 | 35.77 | 35.35 | 35.46 | 27,395 | +0.04(+0.12%) |
Jul 17, 2013 | 34.90 | 35.57 | 34.82 | 35.42 | 20,964 | +0.82(+2.37%) |
Jul 16, 2013 | 34.01 | 34.87 | 33.54 | 34.60 | 21,710 | +0.60(+1.76%) |
Jul 15, 2013 | 33.15 | 34.53 | 32.68 | 34.00 | 19,497 | +1.06(+3.20%) |
Jul 12, 2013 | 32.42 | 33.26 | 32.42 | 32.94 | 21,313 | +0.46(+1.43%) |
Jul 11, 2013 | 30.67 | 32.80 | 30.67 | 32.48 | 24,155 | +1.95(+6.39%) |
Jul 10, 2013 | 30.40 | 30.85 | 30.18 | 30.53 | 12,591 | +0.11(+0.36%) |
Jul 09, 2013 | 30.49 | 30.65 | 29.86 | 30.42 | 23,271 | +0.00(+0.00%) |
Jul 08, 2013 | 29.85 | 30.42 | 29.85 | 30.42 | 12,939 | +0.78(+2.63%) |
Jul 05, 2013 | 29.29 | 29.84 | 29.25 | 29.64 | 18,465 | +0.49(+1.70%) |
Jul 03, 2013 | 28.57 | 29.16 | 28.57 | 29.14 | 6,741 | +0.33(+1.13%) |
Jul 02, 2013 | 29.16 | 29.19 | 28.76 | 28.82 | 9,007 | -0.55(-1.88%) |
Jul 01, 2013 | 29.07 | 29.58 | 28.87 | 29.37 | 12,893 | +0.29(+1.01%) |
Jun 28, 2013 | 28.36 | 29.08 | 28.11 | 29.08 | 21,864 | +0.59(+2.06%) |
Jun 27, 2013 | 27.91 | 28.61 | 27.91 | 28.49 | 18,418 | +0.75(+2.72%) |
Jun 26, 2013 | 27.41 | 27.79 | 27.41 | 27.74 | 11,702 | +0.70(+2.60%) |
Jun 25, 2013 | 26.12 | 27.27 | 26.12 | 27.03 | 18,968 | +0.94(+3.60%) |
Jun 24, 2013 | 26.23 | 26.48 | 25.30 | 26.09 | 12,892 | -0.48(-1.80%) |
Jun 21, 2013 | 26.07 | 26.69 | 25.90 | 26.57 | 18,541 | +0.47(+1.80%) |
Jun 20, 2013 | 27.08 | 27.08 | 25.87 | 26.10 | 31,902 | -1.21(-4.45%) |
Jun 19, 2013 | 27.79 | 28.32 | 27.25 | 27.32 | 19,634 | -0.60(-2.16%) |
Jun 18, 2013 | 28.02 | 28.09 | 27.58 | 27.92 | 10,810 | -0.21(-0.74%) |
Jun 17, 2013 | 28.48 | 28.48 | 28.13 | 28.13 | 4,536 | -0.17(-0.59%) |
Jun 14, 2013 | 28.35 | 28.56 | 28.10 | 28.30 | 9,296 | -0.02(-0.06%) |
Jun 13, 2013 | 28.00 | 28.43 | 27.67 | 28.31 | 8,276 | +0.33(+1.17%) |
Jun 12, 2013 | 28.55 | 28.56 | 27.84 | 27.99 | 15,257 | -0.55(-1.94%) |
Jun 11, 2013 | 27.89 | 28.95 | 27.48 | 28.54 | 45,295 | +0.46(+1.64%) |
Jun 10, 2013 | 29.18 | 29.18 | 27.51 | 28.08 | 40,984 | -0.32(-1.12%) |
Jun 07, 2013 | 28.83 | 29.08 | 28.08 | 28.40 | 65,962 | -0.55(-1.91%) |
Jun 06, 2013 | 28.52 | 29.02 | 28.50 | 28.95 | 23,314 | +0.13(+0.47%) |
Jun 05, 2013 | 29.25 | 29.25 | 28.72 | 28.82 | 8,186 | -0.44(-1.49%) |
Jun 04, 2013 | 28.96 | 29.33 | 28.89 | 29.25 | 7,378 | +0.33(+1.13%) |
Jun 03, 2013 | 28.87 | 29.29 | 28.75 | 28.93 | 8,926 | +0.08(+0.29%) |
May 31, 2013 | 29.12 | 29.12 | 28.84 | 28.84 | 10,966 | -0.47(-1.60%) |
May 30, 2013 | 29.22 | 29.34 | 28.90 | 29.31 | 13,304 | -0.03(-0.11%) |
May 29, 2013 | 29.47 | 29.50 | 29.22 | 29.34 | 11,391 | -0.07(-0.23%) |
May 28, 2013 | 29.86 | 29.91 | 29.32 | 29.41 | 20,122 | -0.17(-0.57%) |
May 24, 2013 | 29.54 | 29.94 | 29.37 | 29.58 | 17,413 | +0.04(+0.14%) |
May 23, 2013 | 28.16 | 29.54 | 27.23 | 29.54 | 28,130 | +1.18(+4.17%) |
May 22, 2013 | 28.57 | 29.54 | 28.29 | 28.36 | 31,885 | -0.24(-0.85%) |
May 21, 2013 | 28.57 | 28.64 | 28.56 | 28.60 | 7,411 | +0.05(+0.18%) |
May 20, 2013 | 28.73 | 28.73 | 28.46 | 28.55 | 15,831 | -0.34(-1.19%) |
May 17, 2013 | 29.16 | 29.16 | 28.67 | 28.89 | 12,027 | -0.13(-0.45%) |
May 16, 2013 | 28.87 | 29.03 | 28.74 | 29.02 | 8,932 | +0.15(+0.51%) |
May 15, 2013 | 29.26 | 29.26 | 28.57 | 28.87 | 33,578 | +0.07(+0.23%) |
May 13, 2013 | 28.72 | 29.04 | 28.45 | 28.81 | 10,262 | +0.37(+1.32%) |
May 10, 2013 | 28.76 | 28.79 | 28.35 | 28.43 | 16,386 | -0.48(-1.64%) |
May 09, 2013 | 29.25 | 29.38 | 28.88 | 28.91 | 13,792 | -0.32(-1.11%) |
May 08, 2013 | 29.06 | 29.23 | 28.84 | 29.23 | 7,407 | +0.27(+0.92%) |
May 07, 2013 | 28.59 | 28.97 | 28.50 | 28.97 | 13,851 | +0.33(+1.16%) |
May 06, 2013 | 28.44 | 28.75 | 28.13 | 28.64 | 12,858 | +0.35(+1.23%) |
May 03, 2013 | 28.34 | 28.74 | 28.19 | 28.29 | 16,142 | +0.42(+1.49%) |
May 02, 2013 | 28.18 | 28.20 | 27.46 | 27.87 | 9,374 | -0.34(-1.21%) |