Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 31.37 | 31.51 | 31.18 | 31.20 | 824,111 | -0.07(-0.24%) |
Jul 30, 2013 | 31.44 | 31.48 | 31.22 | 31.27 | 2,083,609 | -0.00(-0.01%) |
Jul 29, 2013 | 31.41 | 31.41 | 31.19 | 31.28 | 472,819 | -0.22(-0.69%) |
Jul 26, 2013 | 31.40 | 31.51 | 31.24 | 31.49 | 424,161 | -0.05(-0.15%) |
Jul 25, 2013 | 31.43 | 31.56 | 31.27 | 31.54 | 1,601,623 | +0.07(+0.21%) |
Jul 24, 2013 | 31.80 | 31.83 | 31.40 | 31.47 | 1,235,268 | -0.28(-0.89%) |
Jul 23, 2013 | 32.00 | 32.00 | 31.69 | 31.75 | 935,162 | -0.08(-0.25%) |
Jul 22, 2013 | 31.63 | 31.84 | 31.59 | 31.83 | 1,546,801 | +0.20(+0.64%) |
Jul 19, 2013 | 31.58 | 31.66 | 31.47 | 31.63 | 380,655 | -0.00(-0.01%) |
Jul 18, 2013 | 31.34 | 31.64 | 31.34 | 31.63 | 902,057 | +0.42(+1.36%) |
Jul 17, 2013 | 31.16 | 31.31 | 31.08 | 31.21 | 434,724 | +0.12(+0.39%) |
Jul 16, 2013 | 31.30 | 31.31 | 30.99 | 31.09 | 509,404 | -0.15(-0.48%) |
Jul 15, 2013 | 31.30 | 31.30 | 31.10 | 31.24 | 1,226,126 | +0.13(+0.41%) |
Jul 12, 2013 | 31.03 | 31.12 | 30.94 | 31.11 | 598,999 | +0.19(+0.61%) |
Jul 11, 2013 | 31.00 | 31.02 | 30.71 | 30.92 | 590,890 | +0.32(+1.05%) |
Jul 10, 2013 | 30.71 | 30.73 | 30.46 | 30.60 | 496,630 | -0.17(-0.55%) |
Jul 09, 2013 | 30.72 | 30.79 | 30.64 | 30.77 | 999,256 | +0.25(+0.82%) |
Jul 08, 2013 | 30.54 | 30.62 | 30.44 | 30.52 | 967,694 | +0.17(+0.55%) |
Jul 05, 2013 | 30.16 | 30.36 | 29.92 | 30.36 | 568,930 | +0.47(+1.57%) |
Jul 03, 2013 | 29.86 | 29.93 | 29.71 | 29.89 | 159,356 | -0.08(-0.26%) |
Jul 02, 2013 | 29.89 | 30.20 | 29.80 | 29.97 | 834,833 | +0.04(+0.14%) |
Jul 01, 2013 | 29.88 | 30.18 | 29.88 | 29.92 | 1,536,911 | +0.16(+0.55%) |
Jun 28, 2013 | 29.79 | 29.90 | 29.62 | 29.76 | 659,517 | -0.17(-0.56%) |
Jun 27, 2013 | 29.70 | 29.98 | 29.70 | 29.93 | 1,339,950 | +0.40(+1.37%) |
Jun 26, 2013 | 29.54 | 29.61 | 29.36 | 29.52 | 1,190,680 | +0.30(+1.04%) |
Jun 25, 2013 | 29.03 | 29.35 | 28.90 | 29.22 | 2,198,766 | +0.51(+1.79%) |
Jun 24, 2013 | 28.87 | 29.02 | 28.42 | 28.71 | 1,765,449 | -0.52(-1.77%) |
Jun 21, 2013 | 29.37 | 29.39 | 28.88 | 29.23 | 1,552,254 | +0.20(+0.67%) |
Jun 20, 2013 | 29.47 | 29.60 | 29.03 | 29.03 | 3,424,082 | -0.78(-2.63%) |
Jun 19, 2013 | 30.22 | 30.26 | 29.81 | 29.81 | 451,994 | -0.41(-1.36%) |
Jun 18, 2013 | 30.11 | 30.31 | 30.03 | 30.22 | 380,656 | +0.19(+0.63%) |
Jun 17, 2013 | 29.98 | 30.17 | 29.88 | 30.03 | 405,811 | +0.25(+0.85%) |
Jun 14, 2013 | 30.12 | 30.17 | 29.72 | 29.78 | 530,446 | -0.34(-1.12%) |
Jun 13, 2013 | 29.57 | 30.14 | 29.44 | 30.12 | 540,093 | +0.59(+1.99%) |
Jun 12, 2013 | 30.05 | 30.05 | 29.49 | 29.53 | 761,699 | -0.32(-1.07%) |
Jun 11, 2013 | 30.00 | 30.14 | 29.82 | 29.85 | 526,096 | -0.48(-1.57%) |
Jun 10, 2013 | 30.43 | 30.44 | 30.20 | 30.32 | 775,771 | +0.03(+0.10%) |
Jun 07, 2013 | 29.95 | 30.32 | 29.90 | 30.29 | 1,190,268 | +0.43(+1.44%) |
Jun 06, 2013 | 29.42 | 29.88 | 29.28 | 29.86 | 611,805 | +0.43(+1.45%) |
Jun 05, 2013 | 29.83 | 29.94 | 29.37 | 29.44 | 526,330 | -0.48(-1.61%) |
Jun 04, 2013 | 30.21 | 30.36 | 29.83 | 29.92 | 747,166 | -0.27(-0.91%) |
Jun 03, 2013 | 30.23 | 30.27 | 29.76 | 30.19 | 1,047,490 | +0.06(+0.21%) |
May 31, 2013 | 30.62 | 30.64 | 30.13 | 30.13 | 417,597 | -0.46(-1.52%) |
May 30, 2013 | 30.34 | 30.70 | 30.31 | 30.59 | 623,483 | +0.27(+0.88%) |
May 29, 2013 | 30.20 | 30.42 | 30.06 | 30.33 | 275,454 | -0.03(-0.10%) |
May 28, 2013 | 30.51 | 30.68 | 30.23 | 30.36 | 474,979 | +0.23(+0.77%) |
May 24, 2013 | 29.98 | 30.15 | 29.84 | 30.12 | 1,259,168 | +0.02(+0.07%) |
May 23, 2013 | 29.86 | 30.26 | 29.82 | 30.10 | 508,416 | -0.22(-0.71%) |
May 22, 2013 | 30.79 | 31.09 | 30.20 | 30.32 | 967,524 | -0.38(-1.23%) |
May 21, 2013 | 30.64 | 30.80 | 30.62 | 30.70 | 483,061 | +0.06(+0.19%) |
May 20, 2013 | 30.60 | 30.76 | 30.54 | 30.64 | 253,267 | +0.02(+0.08%) |
May 17, 2013 | 30.43 | 30.62 | 30.36 | 30.61 | 453,241 | +0.38(+1.25%) |
May 16, 2013 | 30.45 | 30.50 | 30.17 | 30.24 | 1,332,894 | -0.18(-0.59%) |
May 15, 2013 | 30.17 | 30.46 | 30.08 | 30.42 | 263,733 | +0.72(+2.42%) |
May 13, 2013 | 29.60 | 29.76 | 29.52 | 29.70 | 301,112 | +0.09(+0.31%) |
May 10, 2013 | 29.57 | 29.62 | 29.47 | 29.61 | 429,263 | +0.09(+0.31%) |
May 09, 2013 | 29.72 | 29.72 | 29.44 | 29.52 | 1,411,142 | -0.19(-0.64%) |
May 08, 2013 | 29.52 | 29.72 | 29.43 | 29.71 | 2,525,633 | +0.19(+0.65%) |
May 07, 2013 | 29.39 | 29.55 | 29.28 | 29.52 | 843,625 | +0.18(+0.61%) |
May 06, 2013 | 29.08 | 29.35 | 29.08 | 29.34 | 451,237 | +0.27(+0.94%) |
May 03, 2013 | 29.03 | 29.19 | 29.02 | 29.06 | 342,001 | +0.27(+0.95%) |
May 02, 2013 | 28.53 | 28.80 | 28.53 | 28.79 | 225,019 | +0.27(+0.96%) |