Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 30.14 | 30.54 | 29.96 | 30.40 | 694,707 | -0.08(-0.25%) |
Jul 30, 2013 | 30.49 | 30.60 | 30.38 | 30.47 | 165,821 | +0.12(+0.39%) |
Jul 29, 2013 | 30.55 | 30.58 | 30.30 | 30.35 | 220,719 | -0.22(-0.71%) |
Jul 26, 2013 | 30.71 | 30.88 | 30.45 | 30.57 | 204,232 | -0.32(-1.03%) |
Jul 25, 2013 | 30.69 | 30.98 | 30.69 | 30.89 | 331,079 | +0.16(+0.52%) |
Jul 24, 2013 | 31.03 | 31.08 | 30.67 | 30.73 | 347,754 | -0.24(-0.79%) |
Jul 23, 2013 | 30.84 | 31.00 | 30.61 | 30.98 | 297,562 | +0.18(+0.57%) |
Jul 22, 2013 | 30.85 | 31.02 | 30.61 | 30.80 | 690,566 | -0.22(-0.70%) |
Jul 19, 2013 | 31.07 | 31.08 | 30.64 | 31.02 | 540,878 | -0.16(-0.51%) |
Jul 18, 2013 | 31.42 | 31.58 | 31.00 | 31.18 | 585,862 | -0.14(-0.44%) |
Jul 17, 2013 | 31.61 | 31.68 | 31.22 | 31.31 | 305,449 | -0.20(-0.63%) |
Jul 16, 2013 | 31.71 | 31.78 | 31.44 | 31.51 | 307,090 | -0.14(-0.45%) |
Jul 15, 2013 | 31.69 | 31.94 | 31.63 | 31.65 | 448,771 | +0.05(+0.16%) |
Jul 12, 2013 | 31.72 | 31.90 | 31.46 | 31.60 | 303,788 | -0.18(-0.58%) |
Jul 11, 2013 | 31.56 | 31.80 | 31.48 | 31.79 | 351,019 | +0.60(+1.94%) |
Jul 10, 2013 | 31.18 | 31.38 | 31.09 | 31.18 | 293,470 | -0.01(-0.03%) |
Jul 09, 2013 | 30.84 | 31.35 | 30.60 | 31.19 | 485,242 | +0.60(+1.95%) |
Jul 08, 2013 | 30.66 | 30.86 | 30.49 | 30.60 | 299,253 | +0.03(+0.08%) |
Jul 05, 2013 | 30.39 | 30.59 | 30.23 | 30.57 | 263,188 | +0.41(+1.36%) |
Jul 03, 2013 | 29.94 | 30.24 | 29.85 | 30.16 | 131,033 | +0.05(+0.17%) |
Jul 02, 2013 | 30.15 | 30.49 | 30.01 | 30.11 | 328,960 | -0.13(-0.44%) |
Jul 01, 2013 | 30.05 | 30.37 | 30.01 | 30.25 | 411,048 | +0.34(+1.15%) |
Jun 28, 2013 | 29.98 | 30.24 | 29.77 | 29.90 | 1,445,521 | -0.12(-0.39%) |
Jun 27, 2013 | 29.78 | 30.12 | 29.78 | 30.02 | 471,126 | +0.39(+1.30%) |
Jun 26, 2013 | 29.68 | 29.81 | 29.62 | 29.63 | 522,790 | +0.21(+0.71%) |
Jun 25, 2013 | 29.31 | 29.53 | 29.16 | 29.42 | 581,865 | +0.44(+1.50%) |
Jun 24, 2013 | 28.99 | 29.22 | 28.80 | 28.99 | 718,278 | -0.34(-1.14%) |
Jun 21, 2013 | 29.31 | 29.56 | 29.22 | 29.32 | 968,196 | +0.02(+0.06%) |
Jun 20, 2013 | 29.75 | 29.82 | 29.30 | 29.31 | 680,059 | -0.66(-2.21%) |
Jun 19, 2013 | 30.54 | 30.55 | 29.97 | 29.97 | 659,726 | -0.53(-1.73%) |
Jun 18, 2013 | 30.55 | 30.76 | 30.45 | 30.50 | 1,025,271 | +0.03(+0.11%) |
Jun 17, 2013 | 30.76 | 30.76 | 30.34 | 30.46 | 1,017,234 | -0.03(-0.08%) |
Jun 14, 2013 | 30.66 | 30.76 | 30.32 | 30.49 | 604,725 | -0.23(-0.74%) |
Jun 13, 2013 | 30.40 | 30.77 | 30.38 | 30.71 | 471,104 | +0.27(+0.88%) |
Jun 12, 2013 | 30.87 | 30.87 | 30.39 | 30.45 | 619,058 | -0.16(-0.52%) |
Jun 11, 2013 | 30.63 | 30.91 | 30.35 | 30.61 | 379,306 | -0.36(-1.16%) |
Jun 10, 2013 | 31.24 | 31.33 | 30.86 | 30.97 | 277,253 | -0.20(-0.65%) |
Jun 07, 2013 | 30.82 | 31.23 | 30.68 | 31.17 | 674,231 | +0.58(+1.89%) |
Jun 06, 2013 | 30.51 | 30.80 | 30.40 | 30.59 | 874,482 | +0.14(+0.47%) |
Jun 05, 2013 | 31.00 | 31.03 | 30.42 | 30.45 | 479,322 | -0.58(-1.86%) |
Jun 04, 2013 | 31.26 | 31.48 | 30.84 | 31.03 | 403,057 | -0.21(-0.67%) |
Jun 03, 2013 | 31.43 | 31.52 | 31.04 | 31.23 | 623,963 | -0.11(-0.35%) |
May 31, 2013 | 31.34 | 31.81 | 31.23 | 31.34 | 596,186 | -0.12(-0.37%) |
May 30, 2013 | 31.41 | 31.61 | 31.24 | 31.46 | 514,898 | +0.19(+0.61%) |
May 29, 2013 | 31.19 | 31.41 | 31.04 | 31.27 | 816,707 | -0.22(-0.69%) |
May 28, 2013 | 31.74 | 31.91 | 31.30 | 31.48 | 595,454 | +0.12(+0.37%) |
May 24, 2013 | 31.48 | 31.48 | 31.00 | 31.37 | 671,271 | -0.32(-1.00%) |
May 23, 2013 | 31.41 | 31.75 | 31.34 | 31.69 | 709,755 | +0.03(+0.08%) |
May 22, 2013 | 32.81 | 32.86 | 31.49 | 31.66 | 932,915 | -1.14(-3.49%) |
May 21, 2013 | 32.41 | 32.89 | 32.41 | 32.81 | 591,479 | +0.39(+1.21%) |
May 20, 2013 | 31.83 | 32.73 | 31.77 | 32.41 | 1,001,423 | +0.51(+1.60%) |
May 17, 2013 | 31.50 | 32.84 | 30.37 | 31.90 | 1,385,768 | +0.07(+0.21%) |
May 16, 2013 | 32.24 | 32.49 | 31.82 | 31.84 | 969,944 | -0.41(-1.27%) |
May 15, 2013 | 32.02 | 32.25 | 31.88 | 32.25 | 909,925 | +0.80(+2.55%) |
May 13, 2013 | 31.49 | 31.63 | 31.20 | 31.44 | 506,064 | -0.07(-0.21%) |
May 10, 2013 | 31.29 | 31.54 | 31.28 | 31.51 | 346,964 | +0.23(+0.75%) |
May 09, 2013 | 31.31 | 31.39 | 31.07 | 31.28 | 392,981 | +0.01(+0.03%) |
May 08, 2013 | 30.77 | 31.27 | 30.75 | 31.27 | 397,680 | +0.50(+1.63%) |
May 07, 2013 | 30.54 | 30.77 | 30.34 | 30.77 | 752,342 | +0.33(+1.10%) |
May 06, 2013 | 30.56 | 30.58 | 30.28 | 30.43 | 604,185 | -0.17(-0.55%) |
May 03, 2013 | 30.53 | 30.75 | 30.35 | 30.60 | 560,585 | +0.25(+0.83%) |
May 02, 2013 | 30.41 | 30.54 | 30.12 | 30.35 | 880,833 | +0.04(+0.14%) |