Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 30.02 | 30.25 | 29.67 | 29.67 | 0 | -0.38(-1.26%) |
Jul 30, 2013 | 30.45 | 30.66 | 29.88 | 30.05 | 0 | -0.41(-1.35%) |
Jul 29, 2013 | 31.20 | 31.33 | 30.21 | 30.46 | 0 | -0.95(-3.02%) |
Jul 26, 2013 | 31.30 | 31.73 | 30.95 | 31.41 | 0 | +0.02(+0.06%) |
Jul 25, 2013 | 31.13 | 31.62 | 30.41 | 31.39 | 0 | +0.26(+0.84%) |
Jul 24, 2013 | 31.08 | 31.76 | 31.01 | 31.13 | 0 | +0.20(+0.65%) |
Jul 23, 2013 | 31.53 | 31.60 | 30.79 | 30.93 | 0 | -0.49(-1.56%) |
Jul 22, 2013 | 31.24 | 31.78 | 30.72 | 31.42 | 0 | +0.42(+1.35%) |
Jul 19, 2013 | 30.71 | 31.31 | 30.31 | 31.00 | 0 | +0.15(+0.49%) |
Jul 18, 2013 | 31.07 | 31.55 | 30.78 | 30.85 | 0 | -0.15(-0.49%) |
Jul 17, 2013 | 31.87 | 31.89 | 31.00 | 31.00 | 1,316,373 | -0.80(-2.52%) |
Jul 16, 2013 | 31.86 | 31.86 | 31.43 | 31.80 | 0 | +0.00(+0.00%) |
Jul 15, 2013 | 31.95 | 31.95 | 31.22 | 31.80 | 0 | +0.01(+0.03%) |
Jul 12, 2013 | 31.50 | 32.05 | 31.37 | 31.79 | 0 | +0.21(+0.66%) |
Jul 11, 2013 | 31.16 | 31.65 | 30.98 | 31.58 | 0 | +0.67(+2.17%) |
Jul 10, 2013 | 29.82 | 30.96 | 29.74 | 30.91 | 0 | +1.07(+3.59%) |
Jul 09, 2013 | 29.61 | 29.95 | 29.42 | 29.84 | 0 | +0.32(+1.08%) |
Jul 08, 2013 | 29.00 | 29.56 | 28.80 | 29.52 | 0 | +0.66(+2.29%) |
Jul 05, 2013 | 28.78 | 28.90 | 28.18 | 28.86 | 0 | +0.37(+1.30%) |
Jul 03, 2013 | 27.77 | 28.52 | 27.58 | 28.49 | 0 | +0.70(+2.52%) |
Jul 02, 2013 | 27.19 | 27.91 | 27.04 | 27.79 | 0 | +0.47(+1.72%) |
Jul 01, 2013 | 27.11 | 27.91 | 27.04 | 27.32 | 0 | +0.45(+1.67%) |
Jun 28, 2013 | 26.55 | 27.05 | 26.29 | 26.87 | 1,237,208 | +0.33(+1.24%) |
Jun 27, 2013 | 26.52 | 27.47 | 26.46 | 26.54 | 0 | +0.01(+0.04%) |
Jun 26, 2013 | 26.04 | 26.86 | 26.02 | 26.53 | 0 | +0.56(+2.16%) |
Jun 25, 2013 | 26.43 | 26.67 | 25.83 | 25.97 | 0 | -0.27(-1.03%) |
Jun 24, 2013 | 25.56 | 26.50 | 25.00 | 26.24 | 0 | +0.49(+1.90%) |
Jun 21, 2013 | 26.12 | 26.59 | 25.65 | 25.75 | 3,361,995 | -0.43(-1.66%) |
Jun 20, 2013 | 25.63 | 26.76 | 25.21 | 26.18 | 0 | +0.30(+1.17%) |
Jun 19, 2013 | 26.32 | 27.11 | 25.79 | 25.88 | 0 | -0.56(-2.12%) |
Jun 18, 2013 | 26.50 | 26.89 | 25.97 | 26.44 | 3,548,186 | -0.18(-0.68%) |
Jun 17, 2013 | 28.01 | 28.67 | 26.51 | 26.62 | 4,596,382 | -0.97(-3.52%) |
Jun 14, 2013 | 30.12 | 31.19 | 26.16 | 27.59 | 0 | -4.42(-13.81%) |
Jun 13, 2013 | 33.87 | 38.27 | 30.52 | 32.01 | 16,253,805 | -1.91(-5.63%) |
Jun 12, 2013 | 34.07 | 34.19 | 33.55 | 33.92 | 1,138,978 | -0.34(-0.99%) |
Jun 11, 2013 | 33.78 | 34.47 | 33.45 | 34.26 | 0 | +0.23(+0.68%) |
Jun 10, 2013 | 33.24 | 34.07 | 32.97 | 34.03 | 0 | +1.11(+3.37%) |
Jun 07, 2013 | 31.38 | 32.96 | 31.29 | 32.92 | 0 | +1.86(+5.99%) |
Jun 06, 2013 | 30.51 | 31.19 | 30.42 | 31.06 | 736,403 | +0.59(+1.94%) |
Jun 05, 2013 | 31.46 | 31.61 | 30.39 | 30.47 | 0 | -0.99(-3.15%) |
Jun 04, 2013 | 31.79 | 32.05 | 31.36 | 31.46 | 0 | -0.36(-1.13%) |
Jun 03, 2013 | 31.95 | 32.20 | 31.05 | 31.82 | 845,281 | -0.28(-0.87%) |
May 31, 2013 | 31.73 | 32.83 | 31.51 | 32.10 | 1,015,947 | -0.07(-0.22%) |
May 30, 2013 | 31.76 | 32.21 | 31.66 | 32.17 | 0 | +0.50(+1.58%) |
May 29, 2013 | 32.22 | 32.34 | 31.50 | 31.67 | 659,152 | -0.50(-1.55%) |
May 28, 2013 | 31.83 | 32.60 | 31.68 | 32.17 | 1,341,142 | +0.74(+2.35%) |
May 24, 2013 | 32.02 | 32.02 | 31.02 | 31.43 | 0 | -0.76(-2.36%) |
May 23, 2013 | 31.98 | 32.38 | 31.54 | 32.19 | 0 | -0.05(-0.16%) |
May 22, 2013 | 33.28 | 33.36 | 31.84 | 32.24 | 0 | -0.77(-2.33%) |
May 21, 2013 | 33.20 | 33.49 | 33.00 | 33.01 | 0 | -0.05(-0.15%) |
May 20, 2013 | 32.87 | 33.71 | 32.87 | 33.06 | 0 | +0.13(+0.39%) |
May 17, 2013 | 33.25 | 33.43 | 32.73 | 32.93 | 0 | -0.20(-0.60%) |
May 16, 2013 | 33.89 | 33.89 | 33.02 | 33.13 | 1,362,594 | -0.40(-1.19%) |
May 15, 2013 | 34.32 | 34.50 | 33.23 | 33.53 | 1,380,724 | +0.42(+1.27%) |
May 13, 2013 | 32.59 | 33.30 | 31.99 | 33.11 | 0 | +0.01(+0.03%) |
May 10, 2013 | 30.46 | 33.25 | 30.43 | 33.10 | 0 | +2.62(+8.60%) |
May 09, 2013 | 30.92 | 30.98 | 30.21 | 30.48 | 0 | -0.15(-0.49%) |
May 08, 2013 | 30.83 | 31.00 | 29.20 | 30.63 | 0 | +2.33(+8.23%) |
May 07, 2013 | 28.10 | 28.36 | 27.98 | 28.30 | 1,000,939 | +0.20(+0.71%) |
May 06, 2013 | 28.06 | 28.26 | 27.87 | 28.10 | 0 | +0.17(+0.61%) |
May 03, 2013 | 27.89 | 28.17 | 27.61 | 27.93 | 0 | +0.32(+1.16%) |
May 02, 2013 | 27.54 | 27.63 | 27.29 | 27.61 | 0 | +0.37(+1.36%) |