Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 33.52 | 33.56 | 32.82 | 32.92 | 51,702 | -0.63(-1.87%) |
Jul 30, 2013 | 33.36 | 33.66 | 33.30 | 33.55 | 39,260 | +0.40(+1.19%) |
Jul 29, 2013 | 32.98 | 33.24 | 32.94 | 33.15 | 16,010 | +0.09(+0.27%) |
Jul 26, 2013 | 33.01 | 33.27 | 32.99 | 33.06 | 115,289 | +0.26(+0.79%) |
Jul 25, 2013 | 32.95 | 33.25 | 32.74 | 32.80 | 860,607 | -0.16(-0.49%) |
Jul 24, 2013 | 32.47 | 33.00 | 32.41 | 32.96 | 53,561 | +0.68(+2.11%) |
Jul 23, 2013 | 32.64 | 32.64 | 32.27 | 32.28 | 50,866 | -0.22(-0.68%) |
Jul 22, 2013 | 32.41 | 32.56 | 32.05 | 32.50 | 31,857 | +0.45(+1.40%) |
Jul 19, 2013 | 31.89 | 32.38 | 31.87 | 32.05 | 55,701 | -0.10(-0.31%) |
Jul 18, 2013 | 32.50 | 32.50 | 32.05 | 32.15 | 40,934 | -0.47(-1.44%) |
Jul 17, 2013 | 32.82 | 32.83 | 32.56 | 32.62 | 7,586 | -0.28(-0.85%) |
Jul 16, 2013 | 32.66 | 32.92 | 32.66 | 32.90 | 43,611 | +0.17(+0.52%) |
Jul 15, 2013 | 33.00 | 33.00 | 32.68 | 32.73 | 42,601 | -0.10(-0.30%) |
Jul 12, 2013 | 33.06 | 33.25 | 32.80 | 32.83 | 26,077 | -0.47(-1.41%) |
Jul 11, 2013 | 33.00 | 33.42 | 33.00 | 33.30 | 44,325 | +0.25(+0.76%) |
Jul 10, 2013 | 33.18 | 33.54 | 32.12 | 33.05 | 183,478 | -0.53(-1.58%) |
Jul 09, 2013 | 33.86 | 33.86 | 33.57 | 33.58 | 61,847 | -0.28(-0.83%) |
Jul 08, 2013 | 33.96 | 34.04 | 33.60 | 33.86 | 35,595 | +0.13(+0.39%) |
Jul 05, 2013 | 34.70 | 34.70 | 33.72 | 33.73 | 104,094 | -0.72(-2.09%) |
Jul 03, 2013 | 34.35 | 35.79 | 34.16 | 34.45 | 76,319 | -0.64(-1.82%) |
Jul 02, 2013 | 35.32 | 35.41 | 34.93 | 35.09 | 21,527 | -0.49(-1.38%) |
Jul 01, 2013 | 35.67 | 35.78 | 35.51 | 35.58 | 10,140 | -0.55(-1.52%) |
Jun 28, 2013 | 35.85 | 36.13 | 35.76 | 36.13 | 10,430 | -0.39(-1.07%) |
Jun 26, 2013 | 36.76 | 37.20 | 36.52 | 36.52 | 13,148 | -0.16(-0.43%) |
Jun 25, 2013 | 36.43 | 36.76 | 36.43 | 36.68 | 5,197 | -0.03(-0.08%) |
Jun 24, 2013 | 37.41 | 37.41 | 36.62 | 36.71 | 13,270 | -0.45(-1.21%) |
Jun 21, 2013 | 36.77 | 37.41 | 36.76 | 37.16 | 19,521 | +0.39(+1.06%) |
Jun 20, 2013 | 36.42 | 36.80 | 36.36 | 36.77 | 38,959 | +1.22(+3.43%) |
Jun 19, 2013 | 35.36 | 35.69 | 35.32 | 35.55 | 19,308 | +0.04(+0.11%) |
Jun 18, 2013 | 35.49 | 35.64 | 35.47 | 35.51 | 14,265 | -0.12(-0.34%) |
Jun 17, 2013 | 35.50 | 35.72 | 35.45 | 35.63 | 13,387 | +0.03(+0.08%) |
Jun 14, 2013 | 35.64 | 35.71 | 35.57 | 35.60 | 68,142 | -0.47(-1.30%) |
Jun 13, 2013 | 36.51 | 36.53 | 36.00 | 36.07 | 19,840 | -0.30(-0.82%) |
Jun 12, 2013 | 36.34 | 36.49 | 36.25 | 36.37 | 3,013 | -0.23(-0.63%) |
Jun 11, 2013 | 36.91 | 36.97 | 36.60 | 36.60 | 20,923 | +0.19(+0.52%) |
Jun 10, 2013 | 36.54 | 36.54 | 36.37 | 36.41 | 6,750 | +0.13(+0.37%) |
Jun 07, 2013 | 36.94 | 36.94 | 36.24 | 36.28 | 13,866 | -0.56(-1.52%) |
Jun 06, 2013 | 36.91 | 36.93 | 36.61 | 36.84 | 10,639 | -0.37(-0.99%) |
Jun 05, 2013 | 37.14 | 37.27 | 36.94 | 37.20 | 17,959 | -0.12(-0.31%) |
Jun 04, 2013 | 37.53 | 37.67 | 37.02 | 37.32 | 17,669 | -0.09(-0.24%) |
Jun 03, 2013 | 37.63 | 37.78 | 37.27 | 37.41 | 31,153 | -0.65(-1.71%) |
May 31, 2013 | 37.72 | 38.12 | 37.48 | 38.06 | 31,784 | +0.82(+2.20%) |
May 30, 2013 | 37.90 | 37.91 | 37.24 | 37.24 | 20,832 | -0.25(-0.66%) |
May 29, 2013 | 36.87 | 37.51 | 36.72 | 37.49 | 28,357 | +0.74(+2.01%) |
May 28, 2013 | 36.50 | 36.79 | 36.48 | 36.75 | 11,723 | -0.44(-1.19%) |
May 24, 2013 | 37.42 | 37.49 | 37.17 | 37.19 | 16,428 | +0.12(+0.32%) |
May 23, 2013 | 37.75 | 37.86 | 37.07 | 37.07 | 27,523 | -0.04(-0.11%) |
May 22, 2013 | 36.81 | 37.16 | 36.54 | 37.11 | 34,954 | +0.69(+1.88%) |
May 21, 2013 | 36.12 | 36.42 | 36.12 | 36.42 | 7,033 | +0.33(+0.93%) |
May 20, 2013 | 36.50 | 36.52 | 35.96 | 36.09 | 14,140 | -0.23(-0.62%) |
May 17, 2013 | 36.27 | 36.70 | 36.27 | 36.32 | 7,894 | -0.32(-0.89%) |
May 16, 2013 | 36.89 | 37.01 | 36.51 | 36.64 | 20,338 | -0.36(-0.97%) |
May 15, 2013 | 37.52 | 37.79 | 36.99 | 37.00 | 51,428 | +0.28(+0.76%) |
May 13, 2013 | 36.66 | 36.90 | 36.55 | 36.72 | 13,972 | +0.34(+0.93%) |
May 10, 2013 | 37.01 | 37.28 | 36.30 | 36.38 | 27,025 | +0.02(+0.06%) |
May 09, 2013 | 36.32 | 36.38 | 36.30 | 36.36 | 5,045 | +0.21(+0.58%) |
May 08, 2013 | 36.31 | 36.39 | 36.10 | 36.15 | 7,451 | -0.41(-1.12%) |
May 07, 2013 | 36.47 | 36.60 | 36.46 | 36.56 | 14,757 | +0.13(+0.35%) |
May 06, 2013 | 36.62 | 36.73 | 36.27 | 36.43 | 17,062 | -0.17(-0.47%) |
May 03, 2013 | 36.71 | 37.17 | 36.38 | 36.60 | 17,259 | -0.57(-1.53%) |
May 02, 2013 | 37.99 | 38.27 | 37.09 | 37.17 | 30,254 | -1.30(-3.38%) |