Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 33.02 | 33.36 | 32.78 | 32.91 | 985,930 | +0.16(+0.50%) |
Jul 30, 2013 | 32.92 | 32.92 | 32.63 | 32.74 | 403,175 | -0.05(-0.16%) |
Jul 29, 2013 | 32.79 | 32.84 | 32.66 | 32.80 | 409,532 | -0.03(-0.08%) |
Jul 26, 2013 | 32.68 | 32.82 | 32.50 | 32.82 | 508,184 | +0.00(+0.00%) |
Jul 25, 2013 | 32.34 | 32.82 | 32.32 | 32.82 | 796,147 | +0.06(+0.19%) |
Jul 24, 2013 | 32.97 | 32.97 | 32.63 | 32.76 | 496,481 | -0.12(-0.38%) |
Jul 23, 2013 | 33.07 | 33.07 | 32.77 | 32.89 | 483,399 | -0.19(-0.59%) |
Jul 22, 2013 | 33.03 | 33.31 | 32.89 | 33.08 | 587,900 | +0.19(+0.57%) |
Jul 19, 2013 | 32.84 | 32.94 | 32.68 | 32.89 | 397,845 | -0.23(-0.69%) |
Jul 18, 2013 | 32.91 | 33.15 | 32.89 | 33.12 | 753,390 | +0.03(+0.10%) |
Jul 17, 2013 | 33.18 | 33.20 | 32.97 | 33.09 | 467,062 | +0.25(+0.77%) |
Jul 16, 2013 | 32.85 | 32.90 | 32.68 | 32.83 | 345,208 | -0.08(-0.23%) |
Jul 15, 2013 | 32.83 | 32.91 | 32.75 | 32.91 | 319,372 | +0.28(+0.85%) |
Jul 12, 2013 | 32.65 | 32.76 | 32.50 | 32.63 | 885,876 | -0.35(-1.05%) |
Jul 11, 2013 | 32.71 | 33.03 | 32.59 | 32.98 | 815,445 | +0.57(+1.74%) |
Jul 10, 2013 | 32.23 | 32.43 | 32.22 | 32.41 | 1,736,722 | -0.42(-1.27%) |
Jul 09, 2013 | 32.85 | 32.87 | 32.62 | 32.83 | 844,023 | -0.02(-0.08%) |
Jul 08, 2013 | 32.85 | 32.97 | 32.67 | 32.85 | 358,147 | +0.50(+1.56%) |
Jul 05, 2013 | 32.48 | 32.63 | 32.10 | 32.35 | 416,043 | +0.19(+0.60%) |
Jul 03, 2013 | 31.85 | 32.17 | 31.74 | 32.16 | 325,129 | -0.08(-0.25%) |
Jul 02, 2013 | 32.37 | 32.46 | 32.04 | 32.24 | 593,570 | -0.21(-0.64%) |
Jul 01, 2013 | 32.39 | 32.54 | 32.28 | 32.45 | 799,082 | +0.64(+2.01%) |
Jun 28, 2013 | 32.27 | 32.30 | 31.67 | 31.81 | 1,065,212 | -0.68(-2.08%) |
Jun 27, 2013 | 32.55 | 32.69 | 32.35 | 32.48 | 592,020 | +0.13(+0.41%) |
Jun 26, 2013 | 32.26 | 32.42 | 32.13 | 32.35 | 532,405 | +0.45(+1.42%) |
Jun 25, 2013 | 31.84 | 31.90 | 31.61 | 31.90 | 914,026 | +0.27(+0.86%) |
Jun 24, 2013 | 31.38 | 31.85 | 30.90 | 31.62 | 1,187,976 | -0.43(-1.35%) |
Jun 21, 2013 | 32.46 | 32.47 | 31.81 | 32.06 | 1,230,761 | +0.07(+0.22%) |
Jun 20, 2013 | 32.37 | 32.45 | 31.92 | 31.99 | 1,212,135 | -1.25(-3.76%) |
Jun 19, 2013 | 33.83 | 33.98 | 33.22 | 33.23 | 577,547 | -0.54(-1.60%) |
Jun 18, 2013 | 33.59 | 33.85 | 33.59 | 33.78 | 500,934 | -0.07(-0.21%) |
Jun 17, 2013 | 33.93 | 34.14 | 33.69 | 33.85 | 476,059 | +0.15(+0.45%) |
Jun 14, 2013 | 33.42 | 33.81 | 33.42 | 33.69 | 866,250 | -0.31(-0.91%) |
Jun 13, 2013 | 33.64 | 34.05 | 33.64 | 34.00 | 266,874 | +0.09(+0.26%) |
Jun 12, 2013 | 34.27 | 34.29 | 33.87 | 33.92 | 345,933 | +0.05(+0.16%) |
Jun 11, 2013 | 33.53 | 33.94 | 33.52 | 33.86 | 430,222 | -0.10(-0.28%) |
Jun 10, 2013 | 33.99 | 34.01 | 33.84 | 33.96 | 338,292 | -0.06(-0.19%) |
Jun 07, 2013 | 33.53 | 34.03 | 33.51 | 34.03 | 589,991 | +0.06(+0.19%) |
Jun 06, 2013 | 33.82 | 33.96 | 33.63 | 33.96 | 360,176 | +0.10(+0.30%) |
Jun 05, 2013 | 34.11 | 34.11 | 33.86 | 33.86 | 284,506 | -0.49(-1.44%) |
Jun 04, 2013 | 34.45 | 34.52 | 34.28 | 34.35 | 460,965 | +0.05(+0.14%) |
Jun 03, 2013 | 34.14 | 34.40 | 33.88 | 34.31 | 638,071 | +0.39(+1.15%) |
May 31, 2013 | 34.26 | 34.29 | 33.91 | 33.92 | 661,175 | -0.56(-1.62%) |
May 30, 2013 | 34.12 | 34.57 | 34.06 | 34.48 | 596,502 | -0.11(-0.32%) |
May 29, 2013 | 34.55 | 34.65 | 34.15 | 34.59 | 2,136,774 | -0.63(-1.78%) |
May 28, 2013 | 35.49 | 35.51 | 35.14 | 35.22 | 578,637 | +0.36(+1.03%) |
May 24, 2013 | 34.49 | 34.86 | 34.47 | 34.86 | 331,719 | -0.01(-0.02%) |
May 23, 2013 | 34.64 | 34.87 | 34.40 | 34.86 | 317,792 | +0.16(+0.46%) |
May 22, 2013 | 34.90 | 35.22 | 34.70 | 34.70 | 922,729 | -0.59(-1.66%) |
May 21, 2013 | 35.09 | 35.32 | 35.06 | 35.29 | 443,566 | -0.21(-0.58%) |
May 20, 2013 | 35.36 | 35.58 | 35.28 | 35.50 | 342,499 | +0.07(+0.21%) |
May 17, 2013 | 35.23 | 35.44 | 35.21 | 35.42 | 466,706 | +0.07(+0.19%) |
May 16, 2013 | 35.38 | 35.60 | 35.27 | 35.35 | 453,398 | -0.10(-0.28%) |
May 15, 2013 | 35.29 | 35.49 | 35.27 | 35.45 | 376,591 | -0.04(-0.11%) |
May 13, 2013 | 35.55 | 35.59 | 35.37 | 35.49 | 506,857 | +0.08(+0.24%) |
May 10, 2013 | 35.45 | 35.49 | 35.24 | 35.41 | 1,005,397 | +0.23(+0.65%) |
May 09, 2013 | 35.42 | 35.47 | 35.09 | 35.18 | 308,497 | -0.25(-0.71%) |
May 08, 2013 | 34.89 | 35.51 | 35.16 | 35.43 | 689,319 | +0.54(+1.56%) |
May 07, 2013 | 34.93 | 34.98 | 34.69 | 34.89 | 463,926 | -0.06(-0.18%) |
May 06, 2013 | 35.15 | 35.22 | 34.83 | 34.95 | 286,438 | -0.08(-0.22%) |
May 03, 2013 | 34.97 | 35.03 | 34.88 | 35.03 | 279,862 | +0.12(+0.34%) |
May 02, 2013 | 34.72 | 34.93 | 34.67 | 34.91 | 483,564 | +0.30(+0.87%) |