Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 40.86 | 41.55 | 40.62 | 41.31 | 478,394 | +0.52(+1.27%) |
Jul 30, 2013 | 39.55 | 41.17 | 39.44 | 40.79 | 445,902 | +1.32(+3.34%) |
Jul 29, 2013 | 39.42 | 39.98 | 39.09 | 39.47 | 440,002 | +0.17(+0.43%) |
Jul 26, 2013 | 38.64 | 39.43 | 38.11 | 39.30 | 399,848 | +0.70(+1.80%) |
Jul 25, 2013 | 36.99 | 38.84 | 36.31 | 38.60 | 772,122 | +1.61(+4.35%) |
Jul 24, 2013 | 40.49 | 40.93 | 36.35 | 36.99 | 995,332 | -3.28(-8.14%) |
Jul 23, 2013 | 42.50 | 42.55 | 39.53 | 40.27 | 1,682,586 | -2.40(-5.61%) |
Jul 22, 2013 | 42.44 | 43.70 | 42.05 | 42.67 | 535,436 | +0.65(+1.53%) |
Jul 19, 2013 | 41.00 | 42.19 | 40.88 | 42.02 | 135,276 | +0.95(+2.31%) |
Jul 18, 2013 | 39.74 | 41.20 | 39.74 | 41.08 | 187,904 | +1.35(+3.40%) |
Jul 17, 2013 | 39.62 | 39.99 | 39.16 | 39.73 | 102,298 | +0.30(+0.77%) |
Jul 16, 2013 | 39.34 | 39.84 | 39.16 | 39.42 | 80,128 | -0.05(-0.11%) |
Jul 15, 2013 | 39.00 | 39.50 | 38.97 | 39.47 | 101,188 | +0.60(+1.54%) |
Jul 12, 2013 | 39.22 | 39.44 | 38.66 | 38.87 | 91,500 | -0.35(-0.91%) |
Jul 11, 2013 | 39.48 | 39.48 | 38.55 | 39.22 | 124,036 | +0.98(+2.58%) |
Jul 10, 2013 | 39.31 | 39.50 | 37.25 | 38.23 | 290,946 | -0.48(-1.23%) |
Jul 09, 2013 | 38.00 | 38.89 | 37.65 | 38.71 | 167,704 | +1.06(+2.82%) |
Jul 08, 2013 | 37.47 | 37.90 | 37.02 | 37.65 | 172,310 | +0.66(+1.77%) |
Jul 05, 2013 | 37.00 | 37.01 | 36.61 | 36.99 | 72,782 | +0.38(+1.04%) |
Jul 03, 2013 | 36.06 | 36.83 | 35.95 | 36.62 | 40,322 | +0.62(+1.74%) |
Jul 02, 2013 | 36.30 | 36.85 | 35.52 | 35.99 | 185,644 | -0.43(-1.18%) |
Jul 01, 2013 | 36.37 | 36.73 | 36.05 | 36.42 | 175,492 | +0.23(+0.64%) |
Jun 28, 2013 | 35.96 | 36.84 | 35.96 | 36.19 | 226,878 | +0.08(+0.22%) |
Jun 27, 2013 | 35.94 | 36.68 | 35.94 | 36.11 | 103,488 | +0.35(+0.98%) |
Jun 26, 2013 | 35.87 | 36.19 | 35.47 | 35.76 | 105,768 | +0.18(+0.51%) |
Jun 25, 2013 | 35.95 | 35.95 | 35.11 | 35.58 | 134,850 | -0.03(-0.08%) |
Jun 24, 2013 | 35.63 | 36.09 | 35.24 | 35.61 | 206,378 | -0.33(-0.92%) |
Jun 21, 2013 | 35.26 | 35.97 | 34.67 | 35.94 | 414,944 | +0.95(+2.72%) |
Jun 20, 2013 | 36.28 | 36.28 | 34.84 | 34.99 | 306,934 | -1.47(-4.03%) |
Jun 19, 2013 | 37.25 | 37.91 | 36.05 | 36.46 | 238,902 | -0.83(-2.23%) |
Jun 18, 2013 | 36.77 | 37.37 | 36.59 | 37.29 | 190,350 | +0.65(+1.77%) |
Jun 17, 2013 | 37.01 | 38.16 | 35.92 | 36.64 | 442,594 | -0.31(-0.84%) |
Jun 14, 2013 | 36.37 | 37.50 | 35.91 | 36.95 | 231,874 | +0.55(+1.52%) |
Jun 13, 2013 | 34.85 | 36.66 | 34.64 | 36.40 | 216,990 | +1.65(+4.75%) |
Jun 12, 2013 | 35.47 | 35.80 | 34.67 | 34.74 | 289,686 | -0.50(-1.40%) |
Jun 11, 2013 | 34.75 | 35.77 | 34.52 | 35.24 | 169,134 | +0.38(+1.08%) |
Jun 10, 2013 | 34.17 | 35.03 | 34.13 | 34.87 | 179,252 | +0.84(+2.45%) |
Jun 07, 2013 | 33.58 | 34.33 | 33.48 | 34.03 | 77,552 | +0.55(+1.64%) |
Jun 06, 2013 | 32.36 | 33.56 | 32.24 | 33.48 | 98,696 | +1.02(+3.14%) |
Jun 05, 2013 | 33.06 | 33.38 | 32.27 | 32.46 | 278,582 | -0.78(-2.35%) |
Jun 04, 2013 | 33.59 | 33.95 | 32.70 | 33.24 | 232,364 | -0.41(-1.22%) |
Jun 03, 2013 | 34.95 | 34.99 | 33.55 | 33.65 | 340,770 | -1.40(-3.98%) |
May 31, 2013 | 34.76 | 35.72 | 34.60 | 35.05 | 423,956 | +0.09(+0.26%) |
May 30, 2013 | 34.70 | 35.85 | 34.59 | 34.95 | 436,556 | +0.23(+0.66%) |
May 29, 2013 | 34.59 | 35.00 | 34.26 | 34.73 | 224,264 | +0.06(+0.17%) |
May 28, 2013 | 33.98 | 34.91 | 33.68 | 34.66 | 301,274 | +1.00(+2.97%) |
May 24, 2013 | 34.00 | 34.08 | 33.11 | 33.66 | 282,842 | -0.59(-1.72%) |
May 23, 2013 | 33.83 | 34.40 | 33.26 | 34.26 | 359,422 | +0.19(+0.54%) |
May 22, 2013 | 33.92 | 34.44 | 33.75 | 34.07 | 684,586 | +0.09(+0.28%) |
May 21, 2013 | 34.13 | 34.47 | 33.73 | 33.98 | 517,626 | -0.04(-0.12%) |
May 20, 2013 | 32.63 | 34.20 | 32.55 | 34.02 | 286,004 | +1.29(+3.93%) |
May 17, 2013 | 32.10 | 32.95 | 32.10 | 32.73 | 112,166 | +0.65(+2.03%) |
May 16, 2013 | 32.15 | 32.45 | 31.81 | 32.08 | 221,026 | -0.11(-0.34%) |
May 15, 2013 | 30.00 | 32.50 | 30.00 | 32.19 | 373,762 | +3.09(+10.64%) |
May 13, 2013 | 28.50 | 29.45 | 28.37 | 29.09 | 150,010 | +0.44(+1.54%) |
May 10, 2013 | 28.25 | 28.82 | 27.92 | 28.66 | 103,302 | +0.55(+1.96%) |
May 09, 2013 | 28.03 | 28.27 | 27.75 | 28.11 | 283,674 | +0.03(+0.11%) |
May 08, 2013 | 28.48 | 28.61 | 27.91 | 28.07 | 140,862 | -0.42(-1.47%) |
May 07, 2013 | 28.57 | 28.95 | 28.45 | 28.50 | 147,846 | +0.14(+0.49%) |
May 06, 2013 | 28.45 | 28.59 | 28.16 | 28.36 | 150,604 | -0.01(-0.04%) |
May 03, 2013 | 28.25 | 28.55 | 27.95 | 28.36 | 127,782 | +0.41(+1.47%) |
May 02, 2013 | 27.50 | 28.25 | 27.41 | 27.95 | 137,068 | +0.49(+1.78%) |