Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 31.93 | 32.83 | 31.63 | 32.74 | 617,523 | +0.99(+3.12%) |
Jul 30, 2013 | 31.44 | 31.85 | 31.32 | 31.75 | 280,364 | +0.34(+1.09%) |
Jul 29, 2013 | 31.72 | 31.98 | 31.23 | 31.41 | 245,822 | -0.34(-1.07%) |
Jul 26, 2013 | 31.63 | 32.11 | 31.58 | 31.75 | 238,845 | -0.07(-0.22%) |
Jul 25, 2013 | 31.27 | 31.86 | 30.95 | 31.82 | 268,033 | +0.43(+1.37%) |
Jul 24, 2013 | 31.15 | 31.40 | 31.01 | 31.39 | 318,597 | +0.30(+0.95%) |
Jul 23, 2013 | 31.44 | 31.56 | 31.04 | 31.10 | 223,241 | -0.25(-0.80%) |
Jul 22, 2013 | 31.60 | 31.71 | 31.32 | 31.35 | 329,333 | -0.24(-0.75%) |
Jul 19, 2013 | 31.57 | 31.69 | 31.48 | 31.59 | 332,131 | -0.10(-0.33%) |
Jul 18, 2013 | 31.61 | 31.86 | 31.52 | 31.69 | 297,394 | +0.03(+0.10%) |
Jul 17, 2013 | 31.78 | 32.03 | 31.48 | 31.66 | 410,061 | -0.08(-0.24%) |
Jul 16, 2013 | 32.02 | 32.02 | 31.30 | 31.73 | 505,330 | -0.31(-0.96%) |
Jul 15, 2013 | 32.56 | 32.74 | 32.02 | 32.04 | 523,355 | -0.47(-1.45%) |
Jul 12, 2013 | 32.53 | 32.93 | 32.33 | 32.51 | 626,417 | -0.05(-0.16%) |
Jul 11, 2013 | 32.63 | 32.69 | 32.31 | 32.56 | 478,931 | +0.17(+0.54%) |
Jul 10, 2013 | 32.16 | 32.43 | 31.77 | 32.39 | 308,825 | +0.23(+0.70%) |
Jul 09, 2013 | 31.15 | 32.18 | 31.07 | 32.16 | 491,956 | +1.09(+3.52%) |
Jul 08, 2013 | 30.92 | 31.21 | 30.84 | 31.07 | 326,658 | +0.21(+0.69%) |
Jul 05, 2013 | 30.70 | 31.19 | 30.20 | 30.86 | 449,262 | +0.46(+1.50%) |
Jul 03, 2013 | 30.42 | 30.57 | 30.05 | 30.40 | 268,348 | +0.00(+0.00%) |
Jul 02, 2013 | 31.19 | 31.44 | 30.26 | 30.40 | 520,021 | -0.70(-2.26%) |
Jul 01, 2013 | 31.22 | 31.47 | 30.95 | 31.10 | 312,295 | +0.18(+0.58%) |
Jun 28, 2013 | 31.13 | 31.45 | 30.90 | 30.92 | 332,698 | -0.21(-0.66%) |
Jun 27, 2013 | 30.88 | 31.41 | 30.79 | 31.13 | 263,500 | +0.35(+1.13%) |
Jun 26, 2013 | 31.86 | 32.04 | 30.72 | 30.78 | 460,348 | -0.91(-2.86%) |
Jun 25, 2013 | 30.81 | 31.71 | 30.65 | 31.69 | 406,742 | +1.11(+3.64%) |
Jun 24, 2013 | 30.77 | 30.97 | 30.56 | 30.57 | 585,467 | -0.47(-1.51%) |
Jun 21, 2013 | 31.24 | 31.60 | 30.86 | 31.04 | 425,579 | -0.06(-0.21%) |
Jun 20, 2013 | 31.08 | 31.53 | 30.82 | 31.11 | 386,745 | -0.40(-1.27%) |
Jun 19, 2013 | 31.48 | 31.72 | 31.28 | 31.51 | 309,000 | -0.03(-0.10%) |
Jun 18, 2013 | 30.77 | 31.61 | 30.48 | 31.54 | 415,125 | +0.80(+2.60%) |
Jun 17, 2013 | 30.36 | 30.80 | 30.21 | 30.74 | 515,011 | +0.56(+1.86%) |
Jun 14, 2013 | 30.25 | 30.49 | 29.71 | 30.18 | 453,284 | +0.27(+0.90%) |
Jun 13, 2013 | 29.42 | 30.04 | 28.81 | 29.91 | 504,856 | +0.46(+1.57%) |
Jun 12, 2013 | 30.32 | 30.45 | 29.20 | 29.45 | 513,465 | -0.73(-2.43%) |
Jun 11, 2013 | 30.48 | 30.63 | 30.03 | 30.18 | 440,399 | -0.40(-1.30%) |
Jun 10, 2013 | 30.93 | 30.96 | 30.52 | 30.58 | 459,372 | -0.31(-1.00%) |
Jun 07, 2013 | 30.99 | 31.22 | 30.83 | 30.89 | 399,180 | +0.06(+0.21%) |
Jun 06, 2013 | 31.15 | 31.32 | 30.59 | 30.83 | 677,024 | -0.39(-1.26%) |
Jun 05, 2013 | 32.55 | 32.55 | 30.96 | 31.22 | 794,389 | -1.44(-4.40%) |
Jun 04, 2013 | 32.83 | 33.39 | 32.00 | 32.65 | 837,253 | -0.19(-0.57%) |
Jun 03, 2013 | 32.42 | 32.96 | 31.88 | 32.84 | 934,827 | +0.48(+1.47%) |
May 31, 2013 | 32.24 | 32.83 | 32.24 | 32.36 | 295,362 | -0.12(-0.38%) |
May 30, 2013 | 32.07 | 32.83 | 32.05 | 32.49 | 466,975 | +0.46(+1.43%) |
May 29, 2013 | 32.22 | 32.48 | 31.73 | 32.03 | 483,190 | -0.46(-1.41%) |
May 28, 2013 | 33.15 | 33.63 | 32.44 | 32.49 | 620,588 | -0.37(-1.14%) |
May 24, 2013 | 32.80 | 32.92 | 32.23 | 32.86 | 229,280 | +0.02(+0.06%) |
May 23, 2013 | 32.06 | 32.89 | 31.55 | 32.84 | 672,118 | +0.39(+1.19%) |
May 22, 2013 | 33.38 | 33.56 | 32.18 | 32.45 | 476,979 | -0.95(-2.83%) |
May 21, 2013 | 33.34 | 33.54 | 33.19 | 33.40 | 592,573 | +0.11(+0.33%) |
May 20, 2013 | 33.31 | 33.62 | 33.14 | 33.29 | 420,611 | -0.14(-0.40%) |
May 17, 2013 | 32.80 | 33.79 | 32.56 | 33.43 | 674,636 | +0.62(+1.90%) |
May 16, 2013 | 33.47 | 33.66 | 32.62 | 32.80 | 640,169 | -0.77(-2.30%) |
May 15, 2013 | 33.14 | 33.94 | 33.12 | 33.57 | 654,803 | +1.07(+3.31%) |
May 13, 2013 | 32.25 | 32.59 | 32.18 | 32.50 | 243,199 | +0.07(+0.22%) |
May 10, 2013 | 32.53 | 32.65 | 32.34 | 32.43 | 193,809 | -0.03(-0.08%) |
May 09, 2013 | 32.51 | 32.82 | 32.33 | 32.45 | 516,933 | -0.15(-0.45%) |
May 08, 2013 | 32.81 | 33.04 | 32.51 | 32.60 | 346,492 | -0.28(-0.84%) |
May 07, 2013 | 32.26 | 32.90 | 32.02 | 32.88 | 413,293 | +0.53(+1.64%) |
May 06, 2013 | 32.58 | 32.63 | 32.05 | 32.35 | 369,414 | -0.21(-0.65%) |
May 03, 2013 | 32.26 | 32.59 | 31.99 | 32.56 | 860,268 | +0.57(+1.77%) |
May 02, 2013 | 31.71 | 32.25 | 31.64 | 31.99 | 391,732 | +0.36(+1.13%) |