Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 35.02 | 35.08 | 34.30 | 34.68 | 0 | -0.19(-0.56%) |
Jul 30, 2013 | 34.86 | 35.08 | 34.43 | 34.87 | 0 | +0.18(+0.50%) |
Jul 29, 2013 | 34.90 | 35.11 | 34.25 | 34.70 | 0 | -0.20(-0.59%) |
Jul 26, 2013 | 34.56 | 35.03 | 34.38 | 34.90 | 0 | +0.15(+0.42%) |
Jul 25, 2013 | 34.69 | 34.88 | 33.93 | 34.76 | 0 | +0.07(+0.20%) |
Jul 24, 2013 | 35.69 | 35.73 | 34.17 | 34.69 | 0 | -1.15(-3.20%) |
Jul 23, 2013 | 35.87 | 36.30 | 35.52 | 35.84 | 207,406 | -0.35(-0.97%) |
Jul 22, 2013 | 35.90 | 36.32 | 35.22 | 36.19 | 0 | +0.06(+0.16%) |
Jul 19, 2013 | 37.36 | 37.36 | 36.06 | 36.13 | 0 | -1.26(-3.36%) |
Jul 18, 2013 | 37.26 | 37.59 | 37.00 | 37.38 | 0 | +0.19(+0.52%) |
Jul 17, 2013 | 38.19 | 38.49 | 36.78 | 37.19 | 256,210 | -1.28(-3.34%) |
Jul 16, 2013 | 39.15 | 39.31 | 38.34 | 38.47 | 0 | -0.14(-0.35%) |
Jul 15, 2013 | 38.93 | 39.33 | 38.20 | 38.61 | 183,514 | -0.32(-0.82%) |
Jul 12, 2013 | 39.42 | 39.88 | 38.82 | 38.93 | 0 | -0.58(-1.48%) |
Jul 11, 2013 | 38.99 | 39.74 | 38.80 | 39.51 | 247,549 | +0.82(+2.11%) |
Jul 10, 2013 | 38.94 | 39.05 | 38.47 | 38.70 | 0 | -0.31(-0.80%) |
Jul 09, 2013 | 38.65 | 39.45 | 38.46 | 39.01 | 0 | +0.61(+1.60%) |
Jul 08, 2013 | 37.91 | 38.49 | 37.73 | 38.40 | 119,849 | +0.65(+1.73%) |
Jul 05, 2013 | 37.79 | 37.80 | 37.33 | 37.74 | 0 | +0.54(+1.44%) |
Jul 03, 2013 | 37.46 | 37.54 | 36.75 | 37.21 | 0 | -0.34(-0.91%) |
Jul 02, 2013 | 37.10 | 37.66 | 37.10 | 37.55 | 0 | +0.47(+1.26%) |
Jul 01, 2013 | 36.22 | 37.39 | 36.10 | 37.08 | 0 | +0.98(+2.72%) |
Jun 28, 2013 | 36.17 | 36.59 | 35.94 | 36.10 | 333,900 | -0.18(-0.48%) |
Jun 27, 2013 | 36.09 | 36.44 | 35.71 | 36.27 | 0 | +0.30(+0.84%) |
Jun 26, 2013 | 35.02 | 36.19 | 34.92 | 35.97 | 0 | +1.19(+3.41%) |
Jun 25, 2013 | 34.89 | 35.27 | 34.63 | 34.79 | 0 | +0.12(+0.34%) |
Jun 24, 2013 | 34.47 | 34.81 | 34.17 | 34.67 | 0 | -0.16(-0.45%) |
Jun 21, 2013 | 35.36 | 35.70 | 34.11 | 34.82 | 444,676 | -0.58(-1.65%) |
Jun 20, 2013 | 36.00 | 36.31 | 35.36 | 35.41 | 0 | -1.06(-2.91%) |
Jun 19, 2013 | 36.93 | 37.42 | 36.47 | 36.47 | 0 | -0.44(-1.19%) |
Jun 18, 2013 | 37.08 | 37.56 | 36.69 | 36.91 | 0 | -0.22(-0.60%) |
Jun 17, 2013 | 37.33 | 37.67 | 37.02 | 37.13 | 0 | +0.05(+0.13%) |
Jun 14, 2013 | 37.18 | 37.31 | 36.98 | 37.08 | 0 | -0.10(-0.26%) |
Jun 13, 2013 | 36.64 | 37.22 | 36.17 | 37.18 | 171,000 | +0.55(+1.51%) |
Jun 12, 2013 | 37.04 | 37.30 | 36.26 | 36.62 | 181,993 | -0.34(-0.92%) |
Jun 11, 2013 | 37.40 | 37.81 | 36.77 | 36.96 | 239,836 | -0.81(-2.14%) |
Jun 10, 2013 | 37.03 | 37.93 | 36.94 | 37.77 | 0 | +0.97(+2.64%) |
Jun 07, 2013 | 36.89 | 36.89 | 36.39 | 36.80 | 0 | +0.18(+0.48%) |
Jun 06, 2013 | 36.23 | 36.65 | 36.19 | 36.62 | 111,734 | +0.40(+1.10%) |
Jun 05, 2013 | 36.55 | 36.96 | 36.13 | 36.23 | 0 | -0.34(-0.93%) |
Jun 04, 2013 | 36.89 | 37.23 | 36.43 | 36.57 | 0 | -0.23(-0.63%) |
Jun 03, 2013 | 36.62 | 36.95 | 35.94 | 36.80 | 186,927 | +0.27(+0.75%) |
May 31, 2013 | 36.67 | 37.40 | 36.50 | 36.53 | 198,096 | -0.21(-0.58%) |
May 30, 2013 | 36.31 | 36.85 | 36.17 | 36.74 | 184,537 | +0.54(+1.48%) |
May 29, 2013 | 36.23 | 36.53 | 35.91 | 36.21 | 195,806 | -0.08(-0.21%) |
May 28, 2013 | 36.35 | 37.00 | 35.93 | 36.28 | 273,538 | +0.25(+0.70%) |
May 24, 2013 | 36.67 | 36.86 | 35.87 | 36.03 | 0 | -0.93(-2.53%) |
May 23, 2013 | 37.32 | 37.72 | 36.80 | 36.96 | 0 | -0.78(-2.06%) |
May 22, 2013 | 37.97 | 38.20 | 37.55 | 37.74 | 0 | -0.08(-0.21%) |
May 21, 2013 | 37.50 | 37.89 | 37.44 | 37.82 | 0 | +0.44(+1.17%) |
May 20, 2013 | 36.78 | 37.42 | 36.50 | 37.38 | 0 | +0.90(+2.48%) |
May 17, 2013 | 36.23 | 36.48 | 35.98 | 36.48 | 0 | +0.36(+1.00%) |
May 16, 2013 | 35.88 | 36.59 | 35.68 | 36.12 | 308,820 | +0.09(+0.24%) |
May 15, 2013 | 36.17 | 36.77 | 35.87 | 36.03 | 0 | +0.70(+1.98%) |
May 13, 2013 | 35.25 | 35.55 | 35.25 | 35.33 | 0 | -0.21(-0.60%) |
May 10, 2013 | 34.42 | 35.83 | 34.36 | 35.54 | 0 | +1.07(+3.10%) |
May 09, 2013 | 34.20 | 34.76 | 34.07 | 34.47 | 0 | +0.14(+0.40%) |
May 08, 2013 | 34.13 | 34.34 | 33.67 | 34.34 | 0 | -0.01(-0.03%) |
May 07, 2013 | 34.23 | 34.90 | 33.83 | 34.35 | 0 | +0.12(+0.34%) |
May 06, 2013 | 34.04 | 34.76 | 33.98 | 34.23 | 0 | -0.10(-0.28%) |
May 03, 2013 | 33.65 | 34.40 | 33.35 | 34.33 | 0 | +0.98(+2.95%) |
May 02, 2013 | 32.42 | 33.67 | 32.23 | 33.35 | 0 | +0.94(+2.91%) |