Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 31.53 | 31.83 | 31.48 | 31.58 | 500,920 | +0.12(+0.37%) |
Jul 30, 2013 | 31.58 | 31.74 | 31.44 | 31.46 | 248,563 | +0.05(+0.17%) |
Jul 29, 2013 | 31.61 | 31.65 | 31.31 | 31.41 | 267,064 | -0.24(-0.77%) |
Jul 26, 2013 | 31.73 | 31.87 | 31.29 | 31.65 | 274,780 | -0.23(-0.73%) |
Jul 25, 2013 | 31.53 | 32.05 | 31.53 | 31.89 | 387,499 | +0.28(+0.88%) |
Jul 24, 2013 | 31.91 | 32.14 | 31.57 | 31.61 | 288,864 | -0.15(-0.48%) |
Jul 23, 2013 | 31.89 | 32.24 | 31.60 | 31.76 | 500,861 | -0.11(-0.34%) |
Jul 22, 2013 | 31.57 | 31.91 | 31.47 | 31.87 | 305,660 | +0.40(+1.26%) |
Jul 19, 2013 | 31.26 | 31.53 | 31.15 | 31.47 | 451,600 | +0.21(+0.66%) |
Jul 18, 2013 | 31.12 | 31.58 | 31.12 | 31.26 | 477,455 | +0.22(+0.70%) |
Jul 17, 2013 | 31.11 | 31.33 | 31.01 | 31.05 | 372,561 | +0.03(+0.09%) |
Jul 16, 2013 | 31.25 | 31.25 | 30.97 | 31.02 | 499,935 | -0.22(-0.69%) |
Jul 15, 2013 | 31.15 | 31.36 | 31.07 | 31.24 | 365,321 | +0.10(+0.32%) |
Jul 12, 2013 | 31.06 | 31.31 | 31.00 | 31.14 | 267,046 | +0.14(+0.46%) |
Jul 11, 2013 | 30.99 | 31.28 | 30.77 | 30.99 | 590,133 | +0.61(+2.02%) |
Jul 10, 2013 | 30.82 | 31.01 | 30.34 | 30.38 | 676,661 | -0.48(-1.55%) |
Jul 09, 2013 | 31.30 | 31.32 | 30.34 | 30.86 | 1,151,168 | -0.26(-0.84%) |
Jul 08, 2013 | 31.12 | 31.32 | 31.03 | 31.12 | 438,351 | +0.08(+0.26%) |
Jul 05, 2013 | 30.93 | 31.25 | 30.78 | 31.04 | 197,309 | +0.27(+0.88%) |
Jul 03, 2013 | 30.44 | 30.96 | 30.44 | 30.77 | 274,726 | +0.23(+0.74%) |
Jul 02, 2013 | 30.76 | 31.26 | 30.41 | 30.54 | 401,761 | -0.20(-0.64%) |
Jul 01, 2013 | 30.13 | 31.14 | 30.13 | 30.74 | 701,794 | +0.77(+2.55%) |
Jun 28, 2013 | 29.54 | 30.25 | 29.48 | 29.98 | 1,298,150 | +0.52(+1.77%) |
Jun 26, 2013 | 29.98 | 29.98 | 29.43 | 29.45 | 701,799 | -0.25(-0.85%) |
Jun 25, 2013 | 29.89 | 29.93 | 29.48 | 29.71 | 518,894 | +0.15(+0.52%) |
Jun 24, 2013 | 29.53 | 29.83 | 29.34 | 29.55 | 585,534 | -0.24(-0.82%) |
Jun 21, 2013 | 30.04 | 30.16 | 29.45 | 29.80 | 1,313,891 | -0.34(-1.14%) |
Jun 20, 2013 | 30.33 | 30.48 | 29.98 | 30.14 | 527,469 | -0.48(-1.56%) |
Jun 19, 2013 | 31.09 | 31.26 | 30.59 | 30.62 | 412,450 | -0.55(-1.76%) |
Jun 18, 2013 | 31.11 | 31.43 | 31.02 | 31.16 | 722,840 | +0.08(+0.26%) |
Jun 17, 2013 | 31.06 | 31.33 | 30.89 | 31.08 | 1,369,754 | +0.31(+1.00%) |
Jun 14, 2013 | 30.92 | 31.01 | 30.70 | 30.78 | 329,185 | -0.16(-0.52%) |
Jun 13, 2013 | 30.67 | 31.04 | 30.60 | 30.94 | 461,937 | +0.26(+0.85%) |
Jun 12, 2013 | 31.38 | 31.48 | 30.57 | 30.68 | 333,188 | -0.48(-1.53%) |
Jun 11, 2013 | 31.08 | 31.46 | 30.90 | 31.16 | 254,879 | -0.29(-0.92%) |
Jun 10, 2013 | 31.32 | 31.58 | 31.10 | 31.44 | 433,237 | +0.18(+0.58%) |
Jun 07, 2013 | 31.38 | 31.57 | 31.14 | 31.26 | 465,418 | -0.09(-0.29%) |
Jun 06, 2013 | 30.89 | 31.47 | 30.89 | 31.35 | 551,021 | +0.47(+1.52%) |
Jun 05, 2013 | 31.46 | 31.64 | 30.75 | 30.89 | 593,409 | -0.63(-2.00%) |
Jun 04, 2013 | 31.65 | 32.09 | 31.35 | 31.52 | 538,243 | -0.17(-0.54%) |
Jun 03, 2013 | 31.83 | 31.87 | 31.28 | 31.69 | 372,127 | -0.06(-0.20%) |
May 31, 2013 | 32.06 | 32.22 | 31.71 | 31.75 | 527,797 | -0.44(-1.37%) |
May 30, 2013 | 31.77 | 32.24 | 31.70 | 32.19 | 410,510 | +0.46(+1.45%) |
May 29, 2013 | 31.39 | 31.96 | 31.37 | 31.73 | 441,992 | +0.16(+0.51%) |
May 28, 2013 | 31.39 | 31.96 | 31.39 | 31.57 | 867,130 | +0.51(+1.65%) |
May 24, 2013 | 30.87 | 31.30 | 30.71 | 31.06 | 687,699 | -0.02(-0.06%) |
May 23, 2013 | 30.65 | 31.33 | 30.65 | 31.07 | 829,279 | +0.23(+0.73%) |
May 22, 2013 | 31.24 | 31.40 | 30.74 | 30.85 | 556,003 | -0.43(-1.38%) |
May 21, 2013 | 30.99 | 31.40 | 30.99 | 31.28 | 315,207 | +0.17(+0.55%) |
May 20, 2013 | 31.25 | 31.27 | 30.91 | 31.11 | 444,839 | -0.12(-0.37%) |
May 17, 2013 | 31.22 | 31.44 | 31.07 | 31.23 | 422,536 | +0.08(+0.26%) |
May 16, 2013 | 30.88 | 31.40 | 30.85 | 31.15 | 428,827 | +0.28(+0.90%) |
May 15, 2013 | 30.90 | 31.21 | 30.82 | 30.87 | 563,808 | +0.29(+0.94%) |
May 13, 2013 | 30.58 | 30.67 | 30.39 | 30.58 | 356,123 | -0.01(-0.03%) |
May 10, 2013 | 30.49 | 30.72 | 30.33 | 30.59 | 256,503 | +0.08(+0.27%) |
May 09, 2013 | 30.76 | 30.88 | 30.45 | 30.51 | 221,190 | -0.25(-0.82%) |
May 08, 2013 | 30.09 | 30.76 | 30.09 | 30.76 | 591,112 | +0.52(+1.73%) |
May 07, 2013 | 30.13 | 30.36 | 30.10 | 30.24 | 306,611 | +0.21(+0.69%) |
May 06, 2013 | 29.99 | 30.20 | 29.56 | 30.03 | 366,734 | +0.01(+0.03%) |
May 03, 2013 | 30.44 | 30.57 | 29.98 | 30.02 | 393,569 | -0.30(-0.98%) |
May 02, 2013 | 30.14 | 30.43 | 29.71 | 30.32 | 360,713 | +0.35(+1.17%) |