Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 35.43 | 35.59 | 35.25 | 35.31 | 651,401 | -0.03(-0.07%) |
Jul 30, 2013 | 35.27 | 35.50 | 35.10 | 35.33 | 664,996 | +0.13(+0.37%) |
Jul 29, 2013 | 35.17 | 35.39 | 35.10 | 35.20 | 478,240 | -0.08(-0.22%) |
Jul 26, 2013 | 35.55 | 35.63 | 35.03 | 35.28 | 762,721 | -0.36(-1.01%) |
Jul 25, 2013 | 35.11 | 35.83 | 34.87 | 35.64 | 719,719 | +0.19(+0.53%) |
Jul 24, 2013 | 35.43 | 35.58 | 35.26 | 35.45 | 482,564 | +0.09(+0.27%) |
Jul 23, 2013 | 35.67 | 35.70 | 35.18 | 35.36 | 407,224 | -0.13(-0.36%) |
Jul 22, 2013 | 35.51 | 35.67 | 35.41 | 35.49 | 385,404 | +0.04(+0.12%) |
Jul 19, 2013 | 35.40 | 35.47 | 35.15 | 35.44 | 994,834 | +0.09(+0.27%) |
Jul 18, 2013 | 34.84 | 35.52 | 34.84 | 35.35 | 1,393,468 | +0.60(+1.74%) |
Jul 17, 2013 | 34.84 | 34.86 | 34.58 | 34.74 | 583,359 | +0.18(+0.53%) |
Jul 16, 2013 | 35.24 | 35.24 | 34.40 | 34.56 | 1,102,035 | -0.74(-2.09%) |
Jul 15, 2013 | 35.49 | 36.00 | 34.99 | 35.30 | 776,293 | -0.27(-0.75%) |
Jul 12, 2013 | 35.30 | 35.61 | 35.25 | 35.56 | 538,390 | +0.25(+0.70%) |
Jul 11, 2013 | 35.13 | 35.33 | 34.96 | 35.31 | 589,289 | +0.57(+1.65%) |
Jul 10, 2013 | 34.40 | 34.76 | 34.15 | 34.74 | 948,892 | -0.03(-0.10%) |
Jul 09, 2013 | 34.50 | 34.80 | 34.34 | 34.77 | 812,517 | +0.44(+1.27%) |
Jul 08, 2013 | 33.73 | 34.39 | 33.73 | 34.34 | 819,091 | +0.30(+0.88%) |
Jul 05, 2013 | 33.76 | 34.11 | 33.68 | 34.04 | 460,656 | +0.42(+1.25%) |
Jul 03, 2013 | 33.73 | 33.79 | 33.47 | 33.62 | 490,030 | -0.24(-0.71%) |
Jul 02, 2013 | 33.79 | 34.16 | 33.74 | 33.86 | 582,242 | +0.03(+0.10%) |
Jul 01, 2013 | 33.79 | 34.21 | 33.65 | 33.82 | 581,066 | +0.27(+0.82%) |
Jun 28, 2013 | 33.30 | 33.63 | 33.15 | 33.55 | 1,372,506 | +0.21(+0.64%) |
Jun 27, 2013 | 33.43 | 33.57 | 33.30 | 33.33 | 433,233 | +0.09(+0.28%) |
Jun 26, 2013 | 33.02 | 33.33 | 32.91 | 33.24 | 589,710 | +0.42(+1.28%) |
Jun 25, 2013 | 32.94 | 33.02 | 32.41 | 32.82 | 602,096 | +0.07(+0.21%) |
Jun 24, 2013 | 32.91 | 32.96 | 32.52 | 32.75 | 547,833 | -0.33(-1.01%) |
Jun 21, 2013 | 33.40 | 33.47 | 32.73 | 33.09 | 698,881 | -0.03(-0.08%) |
Jun 20, 2013 | 33.56 | 33.71 | 33.04 | 33.11 | 896,042 | -0.69(-2.05%) |
Jun 19, 2013 | 34.32 | 34.44 | 33.79 | 33.81 | 836,169 | -0.59(-1.72%) |
Jun 18, 2013 | 34.35 | 34.52 | 34.23 | 34.40 | 394,643 | +0.13(+0.38%) |
Jun 17, 2013 | 33.95 | 34.30 | 33.90 | 34.27 | 782,623 | +0.47(+1.39%) |
Jun 14, 2013 | 33.85 | 33.90 | 33.64 | 33.80 | 504,634 | -0.08(-0.23%) |
Jun 13, 2013 | 33.27 | 33.93 | 33.27 | 33.87 | 407,319 | +0.54(+1.62%) |
Jun 12, 2013 | 33.69 | 33.69 | 33.32 | 33.33 | 398,137 | -0.16(-0.49%) |
Jun 11, 2013 | 33.57 | 33.87 | 33.40 | 33.50 | 707,731 | -0.34(-1.01%) |
Jun 10, 2013 | 33.98 | 34.05 | 33.78 | 33.84 | 458,883 | -0.11(-0.33%) |
Jun 07, 2013 | 33.63 | 34.06 | 33.24 | 33.95 | 558,386 | +0.45(+1.36%) |
Jun 06, 2013 | 33.15 | 33.55 | 33.02 | 33.50 | 738,499 | +0.31(+0.93%) |
Jun 05, 2013 | 33.61 | 33.61 | 33.19 | 33.19 | 886,841 | -0.45(-1.35%) |
Jun 04, 2013 | 33.52 | 33.80 | 33.52 | 33.64 | 796,317 | +0.08(+0.23%) |
Jun 03, 2013 | 33.58 | 33.59 | 33.05 | 33.57 | 661,303 | +0.01(+0.03%) |
May 31, 2013 | 33.67 | 34.05 | 33.52 | 33.56 | 614,233 | -0.15(-0.46%) |
May 30, 2013 | 33.51 | 33.88 | 33.50 | 33.71 | 520,629 | +0.18(+0.54%) |
May 29, 2013 | 34.43 | 34.45 | 33.44 | 33.53 | 2,289,102 | -1.07(-3.10%) |
May 28, 2013 | 34.76 | 35.07 | 34.52 | 34.60 | 614,150 | +0.20(+0.57%) |
May 24, 2013 | 34.39 | 34.48 | 34.07 | 34.41 | 495,154 | -0.03(-0.07%) |
May 23, 2013 | 34.40 | 34.62 | 34.29 | 34.43 | 545,683 | -0.21(-0.62%) |
May 22, 2013 | 34.82 | 35.18 | 34.57 | 34.65 | 1,048,172 | -0.19(-0.54%) |
May 21, 2013 | 34.87 | 34.99 | 34.62 | 34.83 | 757,441 | +0.00(+0.00%) |
May 20, 2013 | 34.81 | 35.09 | 34.80 | 34.83 | 530,984 | -0.13(-0.37%) |
May 17, 2013 | 34.74 | 34.99 | 34.72 | 34.96 | 767,685 | +0.34(+0.99%) |
May 16, 2013 | 34.52 | 34.89 | 34.41 | 34.62 | 815,315 | +0.00(+0.00%) |
May 15, 2013 | 34.35 | 34.71 | 34.18 | 34.62 | 610,074 | +0.60(+1.78%) |
May 13, 2013 | 33.79 | 34.04 | 33.57 | 34.02 | 535,839 | +0.18(+0.53%) |
May 10, 2013 | 33.68 | 33.84 | 33.50 | 33.84 | 774,608 | +0.20(+0.58%) |
May 09, 2013 | 33.80 | 33.83 | 33.56 | 33.64 | 660,508 | -0.11(-0.33%) |
May 08, 2013 | 33.67 | 33.76 | 33.49 | 33.75 | 803,168 | +0.13(+0.38%) |
May 07, 2013 | 33.62 | 33.63 | 33.50 | 33.62 | 931,337 | +0.07(+0.20%) |
May 06, 2013 | 33.64 | 33.71 | 33.48 | 33.56 | 765,952 | +0.00(+0.00%) |
May 03, 2013 | 33.57 | 33.56 | 33.46 | 33.56 | 1,114,502 | +0.18(+0.54%) |
May 02, 2013 | 33.27 | 33.50 | 33.22 | 33.38 | 661,816 | +0.13(+0.38%) |