Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 30.29 | 30.84 | 29.90 | 30.62 | 18,801 | +0.10(+0.32%) |
Jul 30, 2013 | 30.45 | 30.52 | 30.20 | 30.52 | 6,972 | +0.07(+0.24%) |
Jul 29, 2013 | 29.95 | 30.45 | 29.90 | 30.45 | 14,228 | +0.41(+1.37%) |
Jul 26, 2013 | 30.57 | 30.57 | 29.93 | 30.04 | 17,087 | -0.53(-1.74%) |
Jul 25, 2013 | 30.61 | 30.61 | 30.44 | 30.57 | 10,994 | +0.16(+0.53%) |
Jul 24, 2013 | 30.95 | 31.00 | 30.28 | 30.41 | 10,637 | -0.52(-1.68%) |
Jul 23, 2013 | 30.50 | 31.05 | 30.50 | 30.93 | 18,710 | +0.60(+1.99%) |
Jul 22, 2013 | 29.54 | 30.43 | 29.54 | 30.32 | 12,666 | +0.59(+1.98%) |
Jul 19, 2013 | 29.25 | 29.84 | 29.25 | 29.74 | 9,962 | +0.52(+1.80%) |
Jul 18, 2013 | 29.19 | 29.66 | 29.10 | 29.21 | 19,171 | +0.15(+0.51%) |
Jul 17, 2013 | 29.40 | 29.40 | 29.05 | 29.06 | 14,419 | -0.43(-1.47%) |
Jul 16, 2013 | 29.35 | 29.58 | 29.31 | 29.50 | 9,406 | +0.38(+1.29%) |
Jul 15, 2013 | 29.05 | 29.36 | 28.87 | 29.12 | 11,618 | +0.07(+0.24%) |
Jul 12, 2013 | 29.17 | 29.19 | 28.86 | 29.05 | 10,379 | -0.14(-0.47%) |
Jul 11, 2013 | 29.43 | 29.51 | 28.98 | 29.19 | 25,959 | +0.05(+0.16%) |
Jul 10, 2013 | 28.78 | 29.15 | 28.66 | 29.14 | 18,352 | +0.56(+1.96%) |
Jul 09, 2013 | 28.48 | 28.70 | 28.24 | 28.58 | 5,738 | +0.14(+0.48%) |
Jul 08, 2013 | 28.00 | 28.45 | 28.00 | 28.45 | 7,201 | +0.46(+1.63%) |
Jul 05, 2013 | 28.18 | 28.18 | 27.67 | 27.99 | 11,792 | -0.07(-0.24%) |
Jul 03, 2013 | 28.07 | 28.42 | 28.06 | 28.06 | 7,449 | +0.04(+0.14%) |
Jul 02, 2013 | 27.89 | 28.09 | 27.19 | 28.02 | 36,141 | -0.17(-0.61%) |
Jul 01, 2013 | 28.09 | 28.34 | 27.72 | 28.19 | 12,067 | +0.31(+1.13%) |
Jun 28, 2013 | 27.75 | 28.30 | 27.67 | 27.88 | 20,435 | +0.09(+0.33%) |
Jun 26, 2013 | 27.53 | 27.92 | 27.53 | 27.79 | 4,460 | +0.30(+1.10%) |
Jun 25, 2013 | 27.24 | 27.52 | 27.08 | 27.48 | 10,041 | +0.25(+0.92%) |
Jun 24, 2013 | 27.41 | 27.41 | 26.52 | 27.23 | 29,777 | -0.43(-1.54%) |
Jun 21, 2013 | 28.45 | 28.53 | 27.28 | 27.66 | 22,578 | -0.34(-1.23%) |
Jun 20, 2013 | 28.95 | 28.95 | 27.72 | 28.00 | 30,206 | -1.19(-4.07%) |
Jun 19, 2013 | 29.13 | 29.41 | 29.13 | 29.19 | 7,116 | +0.42(+1.45%) |
Jun 18, 2013 | 28.44 | 28.95 | 28.44 | 28.77 | 27,435 | +0.22(+0.78%) |
Jun 17, 2013 | 28.67 | 28.98 | 28.44 | 28.55 | 17,246 | +0.14(+0.50%) |
Jun 14, 2013 | 28.50 | 28.53 | 28.33 | 28.41 | 6,397 | -0.14(-0.48%) |
Jun 13, 2013 | 28.06 | 28.74 | 28.06 | 28.54 | 7,741 | +0.51(+1.81%) |
Jun 12, 2013 | 28.53 | 28.58 | 28.02 | 28.04 | 9,357 | -0.92(-3.17%) |
Jun 11, 2013 | 28.81 | 29.21 | 28.74 | 28.95 | 14,568 | -0.24(-0.82%) |
Jun 10, 2013 | 29.55 | 29.55 | 29.08 | 29.19 | 9,990 | -0.06(-0.22%) |
Jun 07, 2013 | 29.02 | 29.49 | 28.90 | 29.26 | 21,684 | +0.35(+1.20%) |
Jun 06, 2013 | 28.52 | 28.96 | 28.30 | 28.91 | 9,930 | +0.31(+1.09%) |
Jun 05, 2013 | 28.74 | 28.74 | 28.41 | 28.60 | 29,058 | -0.12(-0.40%) |
Jun 04, 2013 | 28.71 | 28.79 | 28.45 | 28.71 | 5,833 | -0.11(-0.38%) |
Jun 03, 2013 | 28.79 | 28.82 | 28.32 | 28.82 | 25,759 | +0.15(+0.54%) |
May 31, 2013 | 29.27 | 29.27 | 28.58 | 28.67 | 50,832 | -0.55(-1.87%) |
May 30, 2013 | 29.06 | 29.54 | 29.02 | 29.22 | 27,531 | +0.02(+0.06%) |
May 29, 2013 | 28.62 | 29.22 | 28.50 | 29.20 | 28,686 | +0.46(+1.59%) |
May 28, 2013 | 29.10 | 29.28 | 28.61 | 28.74 | 46,149 | -0.16(-0.55%) |
May 24, 2013 | 29.15 | 29.27 | 28.81 | 28.90 | 32,074 | -0.21(-0.73%) |
May 23, 2013 | 29.38 | 29.38 | 28.62 | 29.11 | 27,701 | +0.30(+1.05%) |
May 22, 2013 | 29.18 | 29.43 | 28.79 | 28.81 | 196,677 | -0.41(-1.39%) |
May 21, 2013 | 28.96 | 29.44 | 28.94 | 29.22 | 21,095 | +0.13(+0.45%) |
May 20, 2013 | 28.53 | 29.10 | 28.41 | 29.09 | 12,893 | +0.33(+1.15%) |
May 17, 2013 | 28.32 | 28.84 | 28.32 | 28.76 | 6,879 | +0.43(+1.51%) |
May 16, 2013 | 28.47 | 28.70 | 28.33 | 28.33 | 13,389 | -0.14(-0.48%) |
May 15, 2013 | 28.49 | 28.52 | 28.36 | 28.46 | 17,246 | -0.34(-1.16%) |
May 13, 2013 | 28.88 | 28.91 | 28.72 | 28.80 | 6,896 | +0.06(+0.21%) |
May 10, 2013 | 28.96 | 28.96 | 28.65 | 28.74 | 6,670 | -0.22(-0.76%) |
May 09, 2013 | 28.76 | 29.07 | 28.71 | 28.96 | 11,354 | +0.23(+0.79%) |
May 08, 2013 | 29.35 | 29.40 | 28.69 | 28.73 | 20,997 | -0.47(-1.60%) |
May 07, 2013 | 28.45 | 29.26 | 28.45 | 29.20 | 44,449 | +0.59(+2.05%) |
May 06, 2013 | 28.68 | 28.87 | 28.61 | 28.61 | 12,440 | -0.05(-0.18%) |
May 03, 2013 | 28.73 | 28.83 | 28.62 | 28.66 | 10,085 | -0.09(-0.32%) |
May 02, 2013 | 28.94 | 28.94 | 28.76 | 28.76 | 17,125 | -0.23(-0.79%) |