Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 38.17 | 38.17 | 38.17 | 0 | +0.32(+0.85%) | |
Jul 30, 2013 | 37.95 | 37.98 | 37.78 | 37.85 | 47,938 | -0.54(-1.41%) |
Jul 29, 2013 | 38.46 | 38.46 | 38.38 | 38.39 | 1,163 | -0.80(-2.04%) |
Jul 26, 2013 | 39.00 | 39.19 | 38.78 | 39.19 | 5,675 | +0.77(+2.00%) |
Jul 25, 2013 | 38.27 | 38.56 | 38.21 | 38.42 | 91,558 | +0.50(+1.32%) |
Jul 24, 2013 | 38.15 | 38.25 | 37.92 | 37.92 | 1,188 | -0.41(-1.07%) |
Jul 23, 2013 | 38.30 | 38.33 | 38.28 | 38.33 | 965 | -0.08(-0.21%) |
Jul 22, 2013 | 38.29 | 38.47 | 38.29 | 38.41 | 3,391 | +0.05(+0.13%) |
Jul 19, 2013 | 38.22 | 38.38 | 38.22 | 38.36 | 3,635 | -0.69(-1.77%) |
Jul 18, 2013 | 38.83 | 39.05 | 38.83 | 39.05 | 2,841 | -0.52(-1.31%) |
Jul 17, 2013 | 39.71 | 39.71 | 39.41 | 39.57 | 1,871 | -0.18(-0.45%) |
Jul 16, 2013 | 39.78 | 39.78 | 39.63 | 39.75 | 1,244 | +0.38(+0.97%) |
Jul 15, 2013 | 39.55 | 39.55 | 39.20 | 39.37 | 3,774 | +0.77(+1.99%) |
Jul 12, 2013 | 38.71 | 38.75 | 38.47 | 38.60 | 5,182 | -1.30(-3.26%) |
Jul 11, 2013 | 39.72 | 39.90 | 39.59 | 39.90 | 2,073 | +0.64(+1.63%) |
Jul 10, 2013 | 39.65 | 39.78 | 39.26 | 39.26 | 3,941 | -0.38(-0.96%) |
Jul 09, 2013 | 39.16 | 39.64 | 39.03 | 39.64 | 3,682 | +0.61(+1.56%) |
Jul 08, 2013 | 38.85 | 39.03 | 38.85 | 39.03 | 9,810 | +0.75(+1.96%) |
Jul 05, 2013 | 38.39 | 38.40 | 38.05 | 38.28 | 3,565 | +1.04(+2.79%) |
Jul 03, 2013 | 36.96 | 37.24 | 36.96 | 37.24 | 1,139 | -0.37(-0.98%) |
Jul 02, 2013 | 37.80 | 37.93 | 37.56 | 37.61 | 5,739 | -0.04(-0.11%) |
Jul 01, 2013 | 37.23 | 37.68 | 37.23 | 37.65 | 2,344 | +0.55(+1.48%) |
Jun 28, 2013 | 37.23 | 37.24 | 36.95 | 37.10 | 7,876 | -1.17(-3.06%) |
Jun 27, 2013 | 37.99 | 38.29 | 37.99 | 38.27 | 6,484 | +0.80(+2.14%) |
Jun 26, 2013 | 37.76 | 37.76 | 37.47 | 37.47 | 30,204 | -0.03(-0.08%) |
Jun 25, 2013 | 37.72 | 37.72 | 37.26 | 37.50 | 147,415 | +0.97(+2.66%) |
Jun 24, 2013 | 36.41 | 36.56 | 36.01 | 36.53 | 6,945 | +0.28(+0.77%) |
Jun 21, 2013 | 36.12 | 36.25 | 35.89 | 36.25 | 2,383 | +1.08(+3.07%) |
Jun 20, 2013 | 35.70 | 35.70 | 34.95 | 35.17 | 11,019 | -1.48(-4.04%) |
Jun 19, 2013 | 37.50 | 37.57 | 36.65 | 36.65 | 5,389 | +0.22(+0.60%) |
Jun 18, 2013 | 36.10 | 36.45 | 36.10 | 36.43 | 2,708 | -0.29(-0.79%) |
Jun 17, 2013 | 36.95 | 36.95 | 36.66 | 36.72 | 1,768 | -0.70(-1.87%) |
Jun 14, 2013 | 37.54 | 37.58 | 37.21 | 37.42 | 3,146 | -0.46(-1.21%) |
Jun 13, 2013 | 37.44 | 37.88 | 37.28 | 37.88 | 3,279 | +0.95(+2.57%) |
Jun 12, 2013 | 37.23 | 37.23 | 36.93 | 36.93 | 4,521 | +0.82(+2.27%) |
Jun 11, 2013 | 36.14 | 36.26 | 35.86 | 36.11 | 9,908 | -0.11(-0.30%) |
Jun 10, 2013 | 36.07 | 36.46 | 36.07 | 36.22 | 2,223 | -0.36(-0.98%) |
Jun 07, 2013 | 36.25 | 36.58 | 36.24 | 36.58 | 4,795 | -0.38(-1.03%) |
Jun 06, 2013 | 36.43 | 36.97 | 36.43 | 36.96 | 28,955 | +0.39(+1.07%) |
Jun 05, 2013 | 37.14 | 37.14 | 36.57 | 36.57 | 4,013 | -0.70(-1.88%) |
Jun 04, 2013 | 37.66 | 37.66 | 37.24 | 37.27 | 4,893 | -0.91(-2.38%) |
Jun 03, 2013 | 37.99 | 38.28 | 37.99 | 38.18 | 2,427 | +0.48(+1.27%) |
May 31, 2013 | 37.92 | 38.14 | 37.70 | 37.70 | 3,935 | -1.39(-3.56%) |
May 30, 2013 | 39.02 | 39.12 | 38.99 | 39.09 | 1,618 | +0.56(+1.45%) |
May 29, 2013 | 38.69 | 38.69 | 38.53 | 38.53 | 28,844 | +0.44(+1.16%) |
May 28, 2013 | 38.36 | 38.41 | 38.05 | 38.09 | 2,917 | -0.15(-0.39%) |
May 24, 2013 | 38.43 | 38.43 | 38.16 | 38.24 | 5,055 | -1.84(-4.59%) |
May 23, 2013 | 39.89 | 40.15 | 39.89 | 40.08 | 10,116 | +0.88(+2.24%) |
May 22, 2013 | 39.79 | 39.88 | 39.19 | 39.20 | 3,463 | +0.29(+0.75%) |
May 21, 2013 | 38.76 | 38.91 | 38.76 | 38.91 | 778 | -0.60(-1.52%) |
May 20, 2013 | 39.48 | 39.54 | 39.28 | 39.51 | 3,196 | +0.58(+1.49%) |
May 17, 2013 | 38.93 | 38.93 | 38.84 | 38.93 | 876 | -0.59(-1.49%) |
May 16, 2013 | 39.65 | 39.85 | 39.52 | 39.52 | 5,895 | -0.71(-1.76%) |
May 15, 2013 | 40.24 | 40.43 | 40.23 | 40.23 | 605 | -0.05(-0.12%) |
May 13, 2013 | 40.19 | 40.28 | 40.16 | 40.28 | 1,004 | +0.12(+0.30%) |
May 10, 2013 | 40.31 | 40.31 | 40.15 | 40.16 | 1,079 | +0.63(+1.59%) |
May 09, 2013 | 40.15 | 40.15 | 39.41 | 39.53 | 3,893 | -0.40(-0.99%) |
May 08, 2013 | 39.76 | 40.06 | 39.76 | 39.93 | 1,765 | -0.15(-0.38%) |
May 07, 2013 | 40.13 | 40.16 | 40.00 | 40.08 | 6,772 | -0.89(-2.17%) |
May 06, 2013 | 40.79 | 40.97 | 40.79 | 40.97 | 2,037 | +0.01(+0.02%) |
May 03, 2013 | 40.64 | 40.96 | 40.33 | 40.96 | 1,863 | +0.63(+1.56%) |
May 02, 2013 | 40.15 | 40.35 | 40.14 | 40.33 | 3,528 | +0.35(+0.88%) |