Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 33.91 | 34.02 | 33.71 | 33.84 | 728,990 | +0.01(+0.03%) |
Jul 30, 2013 | 33.85 | 34.07 | 33.72 | 33.83 | 477,437 | +0.03(+0.08%) |
Jul 29, 2013 | 33.66 | 33.85 | 33.60 | 33.80 | 728,785 | +0.02(+0.05%) |
Jul 26, 2013 | 33.73 | 33.94 | 33.68 | 33.79 | 546,933 | -0.11(-0.32%) |
Jul 25, 2013 | 34.20 | 34.72 | 33.57 | 33.89 | 1,617,841 | -0.30(-0.87%) |
Jul 24, 2013 | 34.58 | 34.58 | 34.15 | 34.19 | 356,230 | -0.27(-0.79%) |
Jul 23, 2013 | 34.85 | 34.87 | 34.44 | 34.46 | 457,328 | -0.32(-0.93%) |
Jul 22, 2013 | 34.94 | 34.98 | 34.72 | 34.79 | 584,136 | -0.19(-0.54%) |
Jul 19, 2013 | 34.89 | 35.05 | 34.74 | 34.98 | 870,834 | +0.15(+0.44%) |
Jul 18, 2013 | 34.69 | 34.88 | 34.55 | 34.82 | 941,840 | +0.12(+0.34%) |
Jul 17, 2013 | 34.61 | 34.81 | 34.49 | 34.71 | 854,123 | +0.14(+0.42%) |
Jul 16, 2013 | 34.59 | 34.75 | 34.42 | 34.56 | 443,418 | +0.00(+0.00%) |
Jul 15, 2013 | 34.48 | 34.62 | 34.25 | 34.56 | 383,763 | +0.21(+0.60%) |
Jul 12, 2013 | 33.77 | 34.37 | 33.70 | 34.35 | 522,035 | +0.51(+1.52%) |
Jul 11, 2013 | 33.81 | 33.94 | 33.61 | 33.84 | 595,026 | +0.30(+0.89%) |
Jul 10, 2013 | 33.44 | 33.56 | 33.20 | 33.54 | 421,687 | +0.10(+0.30%) |
Jul 09, 2013 | 33.54 | 33.66 | 33.41 | 33.44 | 597,971 | -0.03(-0.08%) |
Jul 08, 2013 | 33.37 | 33.61 | 33.34 | 33.47 | 374,992 | +0.14(+0.41%) |
Jul 05, 2013 | 33.26 | 33.36 | 32.96 | 33.33 | 390,126 | +0.15(+0.46%) |
Jul 03, 2013 | 33.18 | 33.28 | 32.91 | 33.18 | 139,169 | -0.16(-0.49%) |
Jul 02, 2013 | 33.68 | 33.81 | 33.24 | 33.34 | 306,976 | -0.37(-1.10%) |
Jul 01, 2013 | 33.52 | 33.85 | 33.46 | 33.71 | 483,502 | +0.23(+0.70%) |
Jun 28, 2013 | 33.51 | 33.75 | 33.40 | 33.48 | 648,342 | -0.09(-0.27%) |
Jun 27, 2013 | 33.36 | 33.72 | 33.26 | 33.57 | 278,819 | +0.41(+1.22%) |
Jun 26, 2013 | 32.95 | 33.31 | 32.83 | 33.16 | 416,425 | +0.46(+1.41%) |
Jun 25, 2013 | 32.77 | 32.94 | 32.45 | 32.70 | 447,829 | +0.18(+0.56%) |
Jun 24, 2013 | 32.51 | 32.77 | 32.29 | 32.52 | 750,889 | -0.24(-0.74%) |
Jun 21, 2013 | 32.98 | 32.98 | 32.43 | 32.77 | 1,452,299 | -0.04(-0.11%) |
Jun 20, 2013 | 33.13 | 33.20 | 32.79 | 32.80 | 1,108,248 | -0.58(-1.73%) |
Jun 19, 2013 | 33.97 | 33.97 | 33.36 | 33.38 | 520,471 | -0.69(-2.01%) |
Jun 18, 2013 | 33.89 | 34.16 | 33.86 | 34.07 | 332,446 | +0.24(+0.72%) |
Jun 17, 2013 | 33.50 | 33.91 | 33.42 | 33.82 | 444,669 | +0.49(+1.46%) |
Jun 14, 2013 | 33.52 | 33.54 | 33.28 | 33.33 | 447,204 | -0.22(-0.65%) |
Jun 13, 2013 | 33.14 | 33.60 | 32.89 | 33.55 | 486,240 | +0.35(+1.06%) |
Jun 12, 2013 | 33.40 | 33.41 | 33.14 | 33.20 | 540,353 | -0.09(-0.27%) |
Jun 11, 2013 | 33.46 | 33.53 | 33.13 | 33.29 | 381,144 | -0.39(-1.15%) |
Jun 10, 2013 | 33.61 | 33.69 | 33.33 | 33.68 | 336,386 | +0.14(+0.43%) |
Jun 07, 2013 | 33.18 | 33.60 | 32.99 | 33.53 | 440,704 | +0.48(+1.45%) |
Jun 06, 2013 | 32.82 | 33.07 | 32.62 | 33.05 | 700,201 | +0.22(+0.66%) |
Jun 05, 2013 | 32.95 | 33.07 | 32.83 | 32.84 | 604,318 | -0.19(-0.57%) |
Jun 04, 2013 | 33.02 | 33.18 | 32.90 | 33.03 | 730,060 | +0.10(+0.30%) |
Jun 03, 2013 | 33.17 | 33.28 | 32.76 | 32.93 | 1,154,927 | -0.23(-0.71%) |
May 31, 2013 | 33.18 | 33.54 | 33.15 | 33.16 | 1,077,342 | -0.07(-0.22%) |
May 30, 2013 | 33.04 | 33.38 | 32.96 | 33.24 | 601,526 | +0.21(+0.63%) |
May 29, 2013 | 32.97 | 33.17 | 32.76 | 33.03 | 1,030,189 | -0.08(-0.25%) |
May 28, 2013 | 33.44 | 33.65 | 32.85 | 33.11 | 938,985 | -0.11(-0.33%) |
May 24, 2013 | 33.33 | 33.37 | 33.10 | 33.22 | 784,198 | -0.23(-0.67%) |
May 23, 2013 | 33.23 | 33.48 | 33.05 | 33.44 | 943,052 | +0.03(+0.08%) |
May 22, 2013 | 33.63 | 33.78 | 33.24 | 33.42 | 891,841 | -0.26(-0.78%) |
May 21, 2013 | 33.74 | 33.80 | 33.44 | 33.68 | 953,954 | -0.10(-0.29%) |
May 20, 2013 | 34.16 | 34.16 | 33.73 | 33.78 | 955,481 | -0.39(-1.14%) |
May 17, 2013 | 34.46 | 34.53 | 33.97 | 34.16 | 928,786 | -0.31(-0.89%) |
May 16, 2013 | 34.81 | 34.86 | 34.38 | 34.47 | 726,023 | -0.46(-1.32%) |
May 15, 2013 | 34.97 | 34.97 | 34.58 | 34.93 | 957,666 | +0.00(+0.00%) |
May 13, 2013 | 34.86 | 34.98 | 34.72 | 34.93 | 591,736 | +0.09(+0.26%) |
May 10, 2013 | 34.74 | 34.84 | 34.44 | 34.84 | 492,617 | +0.13(+0.36%) |
May 09, 2013 | 35.00 | 35.18 | 34.61 | 34.72 | 582,399 | -0.35(-1.00%) |
May 08, 2013 | 34.91 | 35.07 | 34.70 | 35.07 | 575,482 | +0.18(+0.52%) |
May 07, 2013 | 34.61 | 34.90 | 34.50 | 34.89 | 804,599 | +0.38(+1.09%) |
May 06, 2013 | 34.19 | 34.55 | 34.09 | 34.51 | 663,866 | +0.35(+1.03%) |
May 03, 2013 | 34.39 | 34.44 | 34.04 | 34.16 | 968,883 | -0.10(-0.29%) |
May 02, 2013 | 34.32 | 34.44 | 33.93 | 34.26 | 731,130 | -0.05(-0.16%) |