Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 31.36 | 31.50 | 31.18 | 31.19 | 824,222 | -0.07(-0.24%) |
Jul 30, 2013 | 31.43 | 31.48 | 31.21 | 31.27 | 2,083,890 | -0.00(-0.01%) |
Jul 29, 2013 | 31.41 | 31.41 | 31.19 | 31.27 | 472,883 | -0.22(-0.69%) |
Jul 26, 2013 | 31.40 | 31.50 | 31.23 | 31.49 | 424,219 | -0.05(-0.14%) |
Jul 25, 2013 | 31.43 | 31.56 | 31.27 | 31.53 | 1,601,839 | +0.07(+0.21%) |
Jul 24, 2013 | 31.80 | 31.82 | 31.40 | 31.47 | 1,235,435 | -0.28(-0.89%) |
Jul 23, 2013 | 31.99 | 31.99 | 31.69 | 31.75 | 935,288 | -0.08(-0.25%) |
Jul 22, 2013 | 31.63 | 31.84 | 31.59 | 31.83 | 1,547,009 | +0.20(+0.64%) |
Jul 19, 2013 | 31.58 | 31.65 | 31.46 | 31.63 | 380,706 | -0.00(-0.01%) |
Jul 18, 2013 | 31.34 | 31.64 | 31.34 | 31.63 | 902,179 | +0.42(+1.36%) |
Jul 17, 2013 | 31.16 | 31.31 | 31.08 | 31.21 | 434,783 | +0.12(+0.39%) |
Jul 16, 2013 | 31.29 | 31.30 | 30.99 | 31.08 | 509,473 | -0.15(-0.48%) |
Jul 15, 2013 | 31.30 | 31.30 | 31.09 | 31.23 | 1,226,291 | +0.13(+0.41%) |
Jul 12, 2013 | 31.02 | 31.11 | 30.93 | 31.11 | 599,080 | +0.19(+0.61%) |
Jul 11, 2013 | 31.00 | 31.02 | 30.70 | 30.92 | 590,969 | +0.32(+1.05%) |
Jul 10, 2013 | 30.70 | 30.73 | 30.46 | 30.60 | 496,697 | -0.17(-0.55%) |
Jul 09, 2013 | 30.72 | 30.78 | 30.64 | 30.77 | 999,391 | +0.25(+0.82%) |
Jul 08, 2013 | 30.54 | 30.62 | 30.44 | 30.52 | 967,825 | +0.17(+0.55%) |
Jul 05, 2013 | 30.15 | 30.35 | 29.92 | 30.35 | 569,006 | +0.47(+1.57%) |
Jul 03, 2013 | 29.85 | 29.92 | 29.70 | 29.88 | 159,378 | -0.08(-0.26%) |
Jul 02, 2013 | 29.89 | 30.20 | 29.80 | 29.96 | 834,946 | +0.04(+0.14%) |
Jul 01, 2013 | 29.87 | 30.18 | 29.87 | 29.92 | 1,537,118 | +0.16(+0.55%) |
Jun 28, 2013 | 29.79 | 29.90 | 29.62 | 29.76 | 659,606 | -0.17(-0.56%) |
Jun 27, 2013 | 29.70 | 29.98 | 29.70 | 29.92 | 1,340,130 | +0.40(+1.37%) |
Jun 26, 2013 | 29.54 | 29.60 | 29.35 | 29.52 | 1,190,840 | +0.30(+1.04%) |
Jun 25, 2013 | 29.02 | 29.35 | 28.90 | 29.22 | 2,199,062 | +0.51(+1.79%) |
Jun 24, 2013 | 28.86 | 29.02 | 28.41 | 28.70 | 1,765,687 | -0.52(-1.77%) |
Jun 21, 2013 | 29.37 | 29.39 | 28.88 | 29.22 | 1,552,463 | +0.19(+0.67%) |
Jun 20, 2013 | 29.47 | 29.60 | 29.03 | 29.03 | 3,424,544 | -0.78(-2.63%) |
Jun 19, 2013 | 30.22 | 30.25 | 29.80 | 29.81 | 452,055 | -0.41(-1.36%) |
Jun 18, 2013 | 30.10 | 30.31 | 30.02 | 30.22 | 380,708 | +0.19(+0.64%) |
Jun 17, 2013 | 29.98 | 30.16 | 29.88 | 30.03 | 405,866 | +0.25(+0.85%) |
Jun 14, 2013 | 30.11 | 30.16 | 29.72 | 29.78 | 530,517 | -0.34(-1.12%) |
Jun 13, 2013 | 29.57 | 30.13 | 29.43 | 30.11 | 540,166 | +0.59(+1.99%) |
Jun 12, 2013 | 30.04 | 30.04 | 29.49 | 29.52 | 761,801 | -0.32(-1.07%) |
Jun 11, 2013 | 29.99 | 30.13 | 29.81 | 29.84 | 526,167 | -0.48(-1.57%) |
Jun 10, 2013 | 30.42 | 30.44 | 30.20 | 30.32 | 775,876 | +0.03(+0.10%) |
Jun 07, 2013 | 29.95 | 30.32 | 29.90 | 30.29 | 1,190,428 | +0.43(+1.44%) |
Jun 06, 2013 | 29.42 | 29.87 | 29.27 | 29.86 | 611,888 | +0.43(+1.45%) |
Jun 05, 2013 | 29.83 | 29.94 | 29.37 | 29.43 | 526,401 | -0.48(-1.61%) |
Jun 04, 2013 | 30.20 | 30.36 | 29.82 | 29.91 | 747,267 | -0.27(-0.91%) |
Jun 03, 2013 | 30.23 | 30.27 | 29.76 | 30.19 | 1,047,632 | +0.06(+0.21%) |
May 31, 2013 | 30.61 | 30.64 | 30.12 | 30.12 | 417,654 | -0.46(-1.52%) |
May 30, 2013 | 30.34 | 30.70 | 30.30 | 30.59 | 623,567 | +0.27(+0.88%) |
May 29, 2013 | 30.20 | 30.41 | 30.05 | 30.32 | 275,491 | -0.03(-0.10%) |
May 28, 2013 | 30.51 | 30.67 | 30.23 | 30.35 | 475,043 | +0.23(+0.77%) |
May 24, 2013 | 29.97 | 30.15 | 29.84 | 30.12 | 1,259,338 | +0.02(+0.07%) |
May 23, 2013 | 29.86 | 30.25 | 29.82 | 30.10 | 508,485 | -0.22(-0.71%) |
May 22, 2013 | 30.79 | 31.08 | 30.20 | 30.32 | 967,655 | -0.38(-1.23%) |
May 21, 2013 | 30.64 | 30.80 | 30.62 | 30.69 | 483,127 | +0.06(+0.19%) |
May 20, 2013 | 30.59 | 30.75 | 30.54 | 30.64 | 253,302 | +0.02(+0.08%) |
May 17, 2013 | 30.42 | 30.61 | 30.35 | 30.61 | 453,302 | +0.38(+1.25%) |
May 16, 2013 | 30.45 | 30.49 | 30.17 | 30.23 | 1,333,073 | -0.18(-0.59%) |
May 15, 2013 | 30.17 | 30.46 | 30.08 | 30.41 | 263,768 | +0.72(+2.42%) |
May 13, 2013 | 29.59 | 29.76 | 29.52 | 29.69 | 301,153 | +0.09(+0.31%) |
May 10, 2013 | 29.57 | 29.62 | 29.47 | 29.60 | 429,321 | +0.09(+0.31%) |
May 09, 2013 | 29.72 | 29.72 | 29.44 | 29.51 | 1,411,333 | -0.19(-0.64%) |
May 08, 2013 | 29.51 | 29.72 | 29.43 | 29.70 | 2,525,974 | +0.19(+0.65%) |
May 07, 2013 | 29.39 | 29.54 | 29.28 | 29.51 | 843,739 | +0.18(+0.61%) |
May 06, 2013 | 29.08 | 29.34 | 29.08 | 29.33 | 451,298 | +0.27(+0.94%) |
May 03, 2013 | 29.03 | 29.18 | 29.02 | 29.06 | 342,047 | +0.27(+0.95%) |
May 02, 2013 | 28.53 | 28.80 | 28.53 | 28.79 | 225,050 | +0.27(+0.96%) |