Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 33.56 | 33.69 | 33.35 | 33.40 | 828,192 | -0.11(-0.32%) |
Jul 30, 2013 | 34.11 | 34.15 | 33.41 | 33.50 | 1,482,220 | -0.18(-0.54%) |
Jul 29, 2013 | 33.44 | 33.76 | 33.42 | 33.69 | 975,657 | +0.15(+0.45%) |
Jul 26, 2013 | 33.39 | 33.59 | 33.34 | 33.53 | 532,504 | +0.04(+0.13%) |
Jul 25, 2013 | 33.31 | 33.59 | 33.21 | 33.49 | 736,102 | +0.17(+0.52%) |
Jul 24, 2013 | 33.34 | 33.52 | 33.21 | 33.32 | 1,453,435 | +0.11(+0.33%) |
Jul 23, 2013 | 33.17 | 33.37 | 33.09 | 33.21 | 922,529 | +0.20(+0.62%) |
Jul 22, 2013 | 32.86 | 33.03 | 32.78 | 33.00 | 565,790 | +0.23(+0.69%) |
Jul 19, 2013 | 32.49 | 32.85 | 32.47 | 32.78 | 721,059 | +0.16(+0.48%) |
Jul 18, 2013 | 32.25 | 32.68 | 32.19 | 32.62 | 819,777 | +0.45(+1.40%) |
Jul 17, 2013 | 32.09 | 32.26 | 31.97 | 32.17 | 1,067,875 | +0.19(+0.61%) |
Jul 16, 2013 | 31.95 | 31.97 | 31.80 | 31.97 | 507,319 | +0.09(+0.30%) |
Jul 15, 2013 | 31.79 | 31.95 | 31.77 | 31.88 | 628,940 | +0.08(+0.26%) |
Jul 12, 2013 | 31.78 | 31.92 | 31.72 | 31.79 | 743,798 | -0.01(-0.02%) |
Jul 11, 2013 | 31.50 | 31.82 | 31.48 | 31.80 | 1,005,186 | +0.75(+2.40%) |
Jul 10, 2013 | 31.26 | 31.26 | 30.91 | 31.05 | 810,155 | -0.17(-0.54%) |
Jul 09, 2013 | 31.04 | 31.24 | 30.82 | 31.22 | 2,796,030 | +0.37(+1.21%) |
Jul 08, 2013 | 30.76 | 30.91 | 30.73 | 30.85 | 579,777 | +0.19(+0.63%) |
Jul 05, 2013 | 30.48 | 30.69 | 30.35 | 30.65 | 846,748 | +0.35(+1.16%) |
Jul 03, 2013 | 30.53 | 30.56 | 30.20 | 30.30 | 457,326 | -0.27(-0.89%) |
Jul 02, 2013 | 30.31 | 30.60 | 30.20 | 30.58 | 1,061,002 | +0.13(+0.41%) |
Jul 01, 2013 | 30.63 | 30.66 | 30.38 | 30.45 | 322,028 | -0.04(-0.12%) |
Jun 28, 2013 | 30.43 | 30.77 | 30.39 | 30.49 | 974,241 | -0.05(-0.17%) |
Jun 27, 2013 | 30.55 | 30.69 | 30.41 | 30.54 | 670,647 | +0.18(+0.59%) |
Jun 26, 2013 | 30.32 | 30.43 | 30.08 | 30.36 | 810,846 | +0.28(+0.93%) |
Jun 25, 2013 | 29.90 | 30.19 | 29.67 | 30.08 | 898,362 | +0.38(+1.27%) |
Jun 24, 2013 | 29.48 | 29.94 | 29.28 | 29.70 | 1,088,777 | -0.11(-0.35%) |
Jun 21, 2013 | 29.80 | 30.01 | 29.65 | 29.81 | 1,330,626 | -0.04(-0.12%) |
Jun 20, 2013 | 30.33 | 30.37 | 29.75 | 29.85 | 1,745,741 | -0.90(-2.92%) |
Jun 19, 2013 | 31.21 | 31.21 | 30.61 | 30.74 | 890,191 | -0.49(-1.56%) |
Jun 18, 2013 | 31.23 | 31.38 | 31.07 | 31.23 | 773,043 | +0.05(+0.15%) |
Jun 17, 2013 | 31.30 | 31.39 | 31.16 | 31.18 | 675,465 | +0.12(+0.39%) |
Jun 14, 2013 | 31.18 | 31.33 | 31.01 | 31.06 | 866,999 | -0.24(-0.77%) |
Jun 13, 2013 | 30.80 | 31.44 | 30.66 | 31.31 | 1,042,886 | +0.57(+1.86%) |
Jun 12, 2013 | 31.14 | 31.18 | 30.60 | 30.73 | 972,269 | -0.27(-0.88%) |
Jun 11, 2013 | 31.01 | 31.26 | 30.77 | 31.01 | 873,086 | -0.23(-0.74%) |
Jun 10, 2013 | 31.06 | 31.33 | 30.86 | 31.24 | 777,889 | +0.27(+0.87%) |
Jun 07, 2013 | 30.90 | 31.15 | 30.84 | 30.97 | 876,901 | +0.20(+0.67%) |
Jun 06, 2013 | 30.52 | 30.78 | 30.41 | 30.76 | 922,103 | +0.17(+0.55%) |
Jun 05, 2013 | 31.09 | 31.12 | 30.55 | 30.60 | 1,009,040 | -0.54(-1.74%) |
Jun 04, 2013 | 31.05 | 31.24 | 31.01 | 31.14 | 891,601 | +0.11(+0.36%) |
Jun 03, 2013 | 31.13 | 31.43 | 30.98 | 31.03 | 1,355,523 | -0.01(-0.03%) |
May 31, 2013 | 31.43 | 31.45 | 31.04 | 31.04 | 1,141,155 | -0.48(-1.52%) |
May 30, 2013 | 31.69 | 31.73 | 31.51 | 31.52 | 939,430 | -0.19(-0.61%) |
May 29, 2013 | 31.82 | 31.82 | 31.30 | 31.71 | 1,843,713 | -0.45(-1.39%) |
May 28, 2013 | 32.31 | 32.36 | 32.08 | 32.16 | 981,008 | +0.02(+0.05%) |
May 24, 2013 | 32.00 | 32.21 | 32.00 | 32.14 | 690,590 | -0.12(-0.37%) |
May 23, 2013 | 31.88 | 32.36 | 31.78 | 32.26 | 1,272,025 | +0.25(+0.79%) |
May 22, 2013 | 32.22 | 32.42 | 31.93 | 32.01 | 1,630,902 | -0.20(-0.64%) |
May 21, 2013 | 31.88 | 32.37 | 31.78 | 32.21 | 890,941 | +0.33(+1.04%) |
May 20, 2013 | 31.68 | 31.91 | 31.68 | 31.88 | 634,131 | +0.15(+0.46%) |
May 17, 2013 | 31.44 | 31.83 | 31.33 | 31.74 | 1,229,677 | +0.02(+0.07%) |
May 16, 2013 | 31.72 | 32.09 | 31.68 | 31.72 | 1,086,449 | -0.04(-0.12%) |
May 15, 2013 | 31.78 | 31.82 | 31.43 | 31.75 | 1,436,159 | -0.50(-1.55%) |
May 13, 2013 | 32.45 | 32.49 | 32.22 | 32.25 | 767,024 | -0.13(-0.39%) |
May 10, 2013 | 32.66 | 32.68 | 32.26 | 32.38 | 938,383 | -0.34(-1.04%) |
May 09, 2013 | 33.18 | 33.23 | 32.63 | 32.72 | 1,047,441 | -0.46(-1.38%) |
May 08, 2013 | 32.80 | 33.22 | 32.80 | 33.18 | 754,988 | +0.33(+0.99%) |
May 07, 2013 | 32.70 | 32.98 | 32.64 | 32.85 | 790,119 | +0.27(+0.82%) |
May 06, 2013 | 32.69 | 32.77 | 32.36 | 32.58 | 1,567,126 | -0.06(-0.19%) |
May 03, 2013 | 32.80 | 32.78 | 32.62 | 32.65 | 692,716 | -0.05(-0.14%) |
May 02, 2013 | 32.51 | 32.80 | 32.35 | 32.69 | 758,723 | +0.20(+0.61%) |