Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 34.32 | 34.41 | 33.65 | 33.79 | 118,011 | -0.52(-1.53%) |
Jul 30, 2013 | 34.44 | 34.76 | 34.09 | 34.31 | 93,539 | -0.08(-0.22%) |
Jul 29, 2013 | 34.78 | 34.92 | 34.34 | 34.39 | 80,931 | -0.50(-1.44%) |
Jul 26, 2013 | 34.82 | 35.05 | 34.66 | 34.89 | 104,233 | -0.16(-0.45%) |
Jul 25, 2013 | 34.61 | 35.09 | 34.47 | 35.05 | 132,833 | +0.49(+1.41%) |
Jul 24, 2013 | 35.46 | 35.59 | 34.34 | 34.56 | 94,915 | -0.84(-2.36%) |
Jul 23, 2013 | 35.39 | 35.55 | 35.23 | 35.40 | 98,244 | +0.02(+0.06%) |
Jul 22, 2013 | 35.15 | 35.50 | 35.11 | 35.37 | 85,427 | +0.21(+0.60%) |
Jul 19, 2013 | 34.84 | 35.29 | 34.84 | 35.16 | 98,268 | +0.30(+0.85%) |
Jul 18, 2013 | 34.74 | 35.18 | 34.74 | 34.87 | 69,203 | +0.23(+0.67%) |
Jul 17, 2013 | 34.64 | 34.78 | 34.40 | 34.64 | 61,230 | +0.22(+0.64%) |
Jul 16, 2013 | 34.14 | 34.64 | 34.14 | 34.41 | 111,695 | +0.22(+0.65%) |
Jul 15, 2013 | 33.85 | 34.28 | 33.76 | 34.19 | 124,754 | +0.38(+1.12%) |
Jul 12, 2013 | 33.88 | 33.98 | 33.62 | 33.81 | 149,242 | -0.05(-0.16%) |
Jul 11, 2013 | 33.45 | 33.99 | 33.45 | 33.87 | 143,529 | +0.74(+2.23%) |
Jul 10, 2013 | 32.97 | 33.30 | 32.78 | 33.13 | 176,319 | +0.22(+0.66%) |
Jul 09, 2013 | 32.64 | 33.03 | 32.51 | 32.91 | 136,349 | +0.32(+0.98%) |
Jul 08, 2013 | 32.92 | 32.99 | 32.51 | 32.59 | 147,914 | -0.24(-0.74%) |
Jul 05, 2013 | 33.04 | 33.15 | 32.08 | 32.84 | 234,426 | +0.04(+0.12%) |
Jul 03, 2013 | 33.30 | 33.30 | 32.61 | 32.80 | 139,331 | -0.50(-1.51%) |
Jul 02, 2013 | 32.64 | 33.48 | 32.64 | 33.30 | 233,778 | +0.72(+2.22%) |
Jul 01, 2013 | 32.93 | 33.05 | 32.33 | 32.58 | 243,844 | +0.26(+0.82%) |
Jun 28, 2013 | 32.29 | 32.63 | 32.12 | 32.31 | 468,009 | +0.02(+0.05%) |
Jun 27, 2013 | 31.46 | 32.36 | 31.39 | 32.30 | 258,173 | +1.07(+3.42%) |
Jun 26, 2013 | 31.30 | 31.50 | 31.01 | 31.23 | 179,644 | +0.19(+0.62%) |
Jun 25, 2013 | 30.69 | 31.18 | 30.26 | 31.04 | 212,011 | +0.63(+2.09%) |
Jun 24, 2013 | 30.52 | 31.16 | 30.04 | 30.40 | 317,727 | -0.49(-1.57%) |
Jun 21, 2013 | 30.34 | 31.14 | 30.14 | 30.89 | 375,022 | +0.72(+2.39%) |
Jun 20, 2013 | 31.02 | 31.10 | 29.96 | 30.17 | 270,891 | -1.39(-4.39%) |
Jun 19, 2013 | 32.83 | 32.89 | 31.38 | 31.55 | 179,847 | -1.23(-3.76%) |
Jun 18, 2013 | 32.48 | 33.12 | 32.18 | 32.79 | 174,905 | +0.37(+1.15%) |
Jun 17, 2013 | 32.40 | 32.75 | 32.17 | 32.41 | 152,923 | +0.14(+0.45%) |
Jun 14, 2013 | 31.97 | 32.65 | 31.86 | 32.27 | 160,889 | +0.18(+0.56%) |
Jun 13, 2013 | 31.66 | 32.31 | 31.60 | 32.09 | 396,162 | +0.31(+0.97%) |
Jun 12, 2013 | 33.01 | 33.01 | 31.77 | 31.78 | 219,197 | -0.99(-3.01%) |
Jun 11, 2013 | 32.91 | 33.04 | 32.33 | 32.76 | 248,579 | -0.31(-0.93%) |
Jun 10, 2013 | 33.31 | 33.36 | 32.94 | 33.07 | 158,071 | -0.25(-0.74%) |
Jun 07, 2013 | 34.17 | 34.24 | 32.97 | 33.32 | 251,460 | -0.67(-1.98%) |
Jun 06, 2013 | 33.25 | 34.00 | 33.11 | 33.99 | 314,397 | +0.64(+1.93%) |
Jun 05, 2013 | 33.61 | 33.76 | 33.24 | 33.35 | 130,602 | -0.29(-0.86%) |
Jun 04, 2013 | 33.81 | 34.02 | 33.47 | 33.63 | 204,482 | -0.02(-0.06%) |
Jun 03, 2013 | 33.37 | 33.85 | 33.07 | 33.65 | 375,981 | +0.46(+1.40%) |
May 31, 2013 | 33.31 | 33.58 | 33.18 | 33.19 | 247,134 | -0.32(-0.95%) |
May 30, 2013 | 33.60 | 34.09 | 33.40 | 33.51 | 116,627 | -0.12(-0.35%) |
May 29, 2013 | 34.92 | 34.92 | 33.17 | 33.63 | 559,554 | -1.56(-4.42%) |
May 28, 2013 | 36.26 | 36.30 | 34.85 | 35.18 | 223,386 | -0.63(-1.77%) |
May 24, 2013 | 36.21 | 36.21 | 35.60 | 35.82 | 129,790 | -0.53(-1.45%) |
May 23, 2013 | 36.80 | 36.80 | 36.26 | 36.35 | 182,396 | -0.82(-2.19%) |
May 22, 2013 | 38.58 | 38.90 | 37.07 | 37.16 | 186,732 | -1.38(-3.57%) |
May 21, 2013 | 37.95 | 38.56 | 37.95 | 38.54 | 112,817 | +0.60(+1.57%) |
May 20, 2013 | 37.99 | 38.35 | 37.71 | 37.94 | 67,705 | -0.12(-0.31%) |
May 17, 2013 | 38.05 | 38.19 | 37.74 | 38.06 | 111,130 | +0.14(+0.37%) |
May 16, 2013 | 37.96 | 38.25 | 37.77 | 37.92 | 133,445 | -0.14(-0.38%) |
May 15, 2013 | 37.49 | 38.09 | 37.28 | 38.06 | 107,351 | +0.72(+1.93%) |
May 13, 2013 | 37.12 | 37.37 | 37.04 | 37.34 | 106,398 | +0.29(+0.78%) |
May 10, 2013 | 36.85 | 37.17 | 36.81 | 37.06 | 92,866 | +0.26(+0.71%) |
May 09, 2013 | 37.36 | 37.45 | 36.68 | 36.79 | 152,701 | -0.42(-1.12%) |
May 08, 2013 | 36.91 | 37.42 | 36.75 | 37.21 | 155,699 | +0.27(+0.72%) |
May 07, 2013 | 36.78 | 37.12 | 36.44 | 36.94 | 102,601 | +0.39(+1.06%) |
May 06, 2013 | 36.28 | 37.03 | 36.28 | 36.55 | 211,030 | +0.79(+2.21%) |
May 03, 2013 | 35.43 | 36.07 | 35.06 | 35.77 | 254,350 | +0.70(+2.01%) |
May 02, 2013 | 34.82 | 35.18 | 34.67 | 35.06 | 97,776 | +0.47(+1.36%) |