Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 32.01 | 32.01 | 31.57 | 31.82 | 36,793 | +0.05(+0.15%) |
Jul 30, 2013 | 31.80 | 32.16 | 31.65 | 31.77 | 28,574 | +0.18(+0.57%) |
Jul 29, 2013 | 31.72 | 31.88 | 31.49 | 31.59 | 20,494 | -0.30(-0.94%) |
Jul 26, 2013 | 31.67 | 32.03 | 31.65 | 31.89 | 26,819 | -0.10(-0.32%) |
Jul 25, 2013 | 31.68 | 32.14 | 31.63 | 32.00 | 42,360 | +0.35(+1.10%) |
Jul 24, 2013 | 31.67 | 31.73 | 31.36 | 31.65 | 37,034 | -0.16(-0.50%) |
Jul 23, 2013 | 32.11 | 32.11 | 31.71 | 31.81 | 34,977 | -0.25(-0.79%) |
Jul 22, 2013 | 31.84 | 32.19 | 31.67 | 32.06 | 33,315 | +0.30(+0.95%) |
Jul 19, 2013 | 31.73 | 32.02 | 31.64 | 31.76 | 22,133 | -0.10(-0.33%) |
Jul 18, 2013 | 31.57 | 32.02 | 31.57 | 31.87 | 37,116 | +0.16(+0.50%) |
Jul 17, 2013 | 31.53 | 31.78 | 31.37 | 31.71 | 56,807 | +0.44(+1.42%) |
Jul 16, 2013 | 30.15 | 31.64 | 30.15 | 31.26 | 60,830 | +1.05(+3.46%) |
Jul 15, 2013 | 30.53 | 30.53 | 29.83 | 30.22 | 58,362 | +0.31(+1.04%) |
Jul 12, 2013 | 30.02 | 30.31 | 29.71 | 29.91 | 28,837 | -0.24(-0.78%) |
Jul 11, 2013 | 29.98 | 30.19 | 29.68 | 30.14 | 96,025 | +0.39(+1.30%) |
Jul 10, 2013 | 29.85 | 29.85 | 29.38 | 29.76 | 23,888 | -0.03(-0.10%) |
Jul 09, 2013 | 29.70 | 29.96 | 29.57 | 29.79 | 59,414 | +0.17(+0.57%) |
Jul 08, 2013 | 29.71 | 29.71 | 29.46 | 29.62 | 26,823 | +0.05(+0.16%) |
Jul 05, 2013 | 29.19 | 29.70 | 29.08 | 29.57 | 42,827 | +0.76(+2.65%) |
Jul 03, 2013 | 28.38 | 29.01 | 28.31 | 28.81 | 16,965 | +0.20(+0.69%) |
Jul 02, 2013 | 28.42 | 28.64 | 28.27 | 28.61 | 28,031 | +0.25(+0.90%) |
Jul 01, 2013 | 27.15 | 28.72 | 26.91 | 28.35 | 35,966 | +1.53(+5.69%) |
Jun 28, 2013 | 26.90 | 27.33 | 26.80 | 26.83 | 84,322 | -0.23(-0.84%) |
Jun 27, 2013 | 26.83 | 27.30 | 26.83 | 27.05 | 42,682 | +0.47(+1.77%) |
Jun 26, 2013 | 27.04 | 27.14 | 26.51 | 26.58 | 25,297 | -0.30(-1.12%) |
Jun 25, 2013 | 26.88 | 26.98 | 26.56 | 26.89 | 27,839 | +0.27(+1.03%) |
Jun 24, 2013 | 27.32 | 27.85 | 26.45 | 26.61 | 55,269 | -1.00(-3.62%) |
Jun 21, 2013 | 27.76 | 27.77 | 27.32 | 27.61 | 79,650 | -0.07(-0.24%) |
Jun 20, 2013 | 28.34 | 28.56 | 27.33 | 27.68 | 53,073 | -0.82(-2.88%) |
Jun 19, 2013 | 28.79 | 28.98 | 28.42 | 28.50 | 21,092 | -0.17(-0.59%) |
Jun 18, 2013 | 28.75 | 28.86 | 28.53 | 28.66 | 29,250 | +0.04(+0.13%) |
Jun 17, 2013 | 28.80 | 28.82 | 28.45 | 28.63 | 29,083 | +0.18(+0.63%) |
Jun 14, 2013 | 28.68 | 28.84 | 28.42 | 28.45 | 11,413 | -0.22(-0.76%) |
Jun 13, 2013 | 28.14 | 28.73 | 28.14 | 28.66 | 28,726 | +0.61(+2.18%) |
Jun 12, 2013 | 28.37 | 28.59 | 28.02 | 28.05 | 24,715 | -0.21(-0.73%) |
Jun 11, 2013 | 28.48 | 28.97 | 28.25 | 28.26 | 24,879 | -0.57(-1.99%) |
Jun 10, 2013 | 28.98 | 28.98 | 28.57 | 28.83 | 44,806 | -0.02(-0.07%) |
Jun 07, 2013 | 28.82 | 28.99 | 28.50 | 28.85 | 22,073 | +0.31(+1.09%) |
Jun 06, 2013 | 28.20 | 28.60 | 28.17 | 28.54 | 43,376 | +0.27(+0.97%) |
Jun 05, 2013 | 28.09 | 28.53 | 28.09 | 28.27 | 37,573 | +0.18(+0.64%) |
Jun 04, 2013 | 28.27 | 28.46 | 28.02 | 28.09 | 32,975 | -0.23(-0.80%) |
Jun 03, 2013 | 28.40 | 28.46 | 27.59 | 28.32 | 75,167 | -0.08(-0.30%) |
May 31, 2013 | 28.49 | 28.72 | 28.37 | 28.40 | 16,904 | -0.27(-0.95%) |
May 30, 2013 | 28.46 | 28.75 | 28.46 | 28.67 | 40,025 | +0.40(+1.40%) |
May 29, 2013 | 28.66 | 28.72 | 28.10 | 28.28 | 29,241 | -0.63(-2.18%) |
May 28, 2013 | 28.68 | 29.19 | 28.48 | 28.91 | 71,910 | +0.49(+1.72%) |
May 24, 2013 | 28.18 | 28.50 | 28.10 | 28.42 | 41,934 | +0.17(+0.60%) |
May 23, 2013 | 27.78 | 28.34 | 27.78 | 28.25 | 36,875 | +0.25(+0.91%) |
May 22, 2013 | 28.30 | 28.43 | 27.82 | 28.00 | 35,996 | -0.29(-1.03%) |
May 21, 2013 | 28.25 | 28.34 | 28.10 | 28.29 | 16,421 | +0.09(+0.33%) |
May 20, 2013 | 28.17 | 28.43 | 28.07 | 28.19 | 37,812 | -0.03(-0.10%) |
May 17, 2013 | 28.32 | 28.32 | 28.07 | 28.22 | 29,105 | -0.05(-0.17%) |
May 16, 2013 | 28.23 | 28.66 | 28.13 | 28.27 | 41,144 | -0.11(-0.40%) |
May 15, 2013 | 28.30 | 28.39 | 27.62 | 28.38 | 24,228 | -0.06(-0.20%) |
May 13, 2013 | 28.39 | 28.44 | 28.25 | 28.44 | 25,366 | -0.09(-0.33%) |
May 10, 2013 | 28.54 | 28.72 | 28.22 | 28.53 | 16,518 | -0.02(-0.07%) |
May 09, 2013 | 28.75 | 28.79 | 28.42 | 28.55 | 32,169 | -0.22(-0.75%) |
May 08, 2013 | 28.49 | 28.85 | 28.47 | 28.77 | 26,912 | +0.25(+0.89%) |
May 07, 2013 | 28.23 | 28.59 | 28.08 | 28.51 | 22,591 | +0.26(+0.93%) |
May 06, 2013 | 27.51 | 28.38 | 27.33 | 28.25 | 45,906 | +0.67(+2.42%) |
May 03, 2013 | 27.33 | 27.64 | 26.87 | 27.58 | 22,669 | +0.72(+2.66%) |
May 02, 2013 | 26.34 | 27.17 | 26.25 | 26.87 | 27,467 | +0.59(+2.26%) |