Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 37.26 | 37.64 | 36.98 | 37.14 | 462,342 | -0.10(-0.27%) |
Jul 30, 2013 | 36.91 | 37.27 | 36.49 | 37.24 | 229,026 | +0.38(+1.02%) |
Jul 29, 2013 | 36.95 | 37.11 | 36.52 | 36.86 | 157,420 | -0.08(-0.21%) |
Jul 26, 2013 | 36.60 | 36.99 | 36.16 | 36.94 | 177,116 | +0.09(+0.25%) |
Jul 25, 2013 | 36.74 | 37.03 | 36.30 | 36.85 | 458,044 | +0.11(+0.29%) |
Jul 24, 2013 | 37.11 | 37.24 | 36.64 | 36.74 | 405,282 | -0.37(-0.99%) |
Jul 23, 2013 | 36.96 | 37.31 | 36.33 | 37.11 | 536,717 | +0.22(+0.59%) |
Jul 22, 2013 | 36.97 | 37.09 | 36.82 | 36.89 | 180,029 | -0.07(-0.18%) |
Jul 19, 2013 | 36.46 | 37.09 | 36.22 | 36.96 | 351,020 | +0.41(+1.12%) |
Jul 18, 2013 | 36.73 | 37.05 | 36.53 | 36.55 | 764,406 | -0.09(-0.23%) |
Jul 17, 2013 | 37.05 | 37.18 | 36.63 | 36.64 | 256,612 | -0.36(-0.98%) |
Jul 16, 2013 | 37.22 | 37.52 | 36.90 | 37.00 | 624,811 | -0.18(-0.48%) |
Jul 15, 2013 | 37.28 | 37.28 | 36.70 | 37.18 | 1,057,305 | +0.14(+0.39%) |
Jul 12, 2013 | 36.85 | 37.28 | 36.85 | 37.03 | 608,453 | +0.16(+0.45%) |
Jul 11, 2013 | 37.80 | 37.86 | 36.74 | 36.87 | 881,020 | -0.63(-1.67%) |
Jul 10, 2013 | 38.57 | 38.73 | 37.39 | 37.49 | 611,137 | -1.06(-2.75%) |
Jul 09, 2013 | 38.83 | 38.91 | 38.43 | 38.55 | 499,747 | -0.01(-0.03%) |
Jul 08, 2013 | 38.03 | 38.57 | 37.80 | 38.57 | 395,582 | +0.72(+1.91%) |
Jul 05, 2013 | 37.67 | 37.85 | 37.30 | 37.84 | 379,016 | +0.55(+1.48%) |
Jul 03, 2013 | 36.93 | 37.29 | 36.68 | 37.29 | 315,242 | +0.36(+0.98%) |
Jul 02, 2013 | 36.27 | 36.95 | 36.26 | 36.93 | 564,002 | +0.73(+2.02%) |
Jul 01, 2013 | 35.59 | 36.37 | 35.59 | 36.20 | 465,789 | +0.76(+2.14%) |
Jun 28, 2013 | 34.98 | 35.93 | 34.92 | 35.44 | 2,189,976 | +1.05(+3.04%) |
Jun 26, 2013 | 34.45 | 34.63 | 34.18 | 34.39 | 474,953 | +0.18(+0.52%) |
Jun 25, 2013 | 33.89 | 34.24 | 33.82 | 34.22 | 385,797 | +0.52(+1.54%) |
Jun 24, 2013 | 34.06 | 34.32 | 33.26 | 33.70 | 507,647 | -0.84(-2.44%) |
Jun 21, 2013 | 34.68 | 34.68 | 33.81 | 34.54 | 875,922 | -0.01(-0.02%) |
Jun 20, 2013 | 35.62 | 35.64 | 34.30 | 34.55 | 998,679 | -1.42(-3.95%) |
Jun 19, 2013 | 36.57 | 36.64 | 35.85 | 35.97 | 478,805 | -0.68(-1.87%) |
Jun 18, 2013 | 36.23 | 36.99 | 35.93 | 36.65 | 567,551 | +0.49(+1.35%) |
Jun 17, 2013 | 35.62 | 36.26 | 35.60 | 36.16 | 556,148 | +0.72(+2.04%) |
Jun 14, 2013 | 35.06 | 35.74 | 34.87 | 35.44 | 352,059 | +0.36(+1.03%) |
Jun 13, 2013 | 34.09 | 35.24 | 33.87 | 35.08 | 432,206 | +0.91(+2.66%) |
Jun 12, 2013 | 34.70 | 34.70 | 34.05 | 34.17 | 277,989 | -0.21(-0.61%) |
Jun 11, 2013 | 34.80 | 34.80 | 34.25 | 34.38 | 266,510 | -0.23(-0.67%) |
Jun 10, 2013 | 34.41 | 34.64 | 34.15 | 34.61 | 857,391 | +0.31(+0.90%) |
Jun 07, 2013 | 34.38 | 34.49 | 34.03 | 34.30 | 303,627 | +0.18(+0.52%) |
Jun 06, 2013 | 33.80 | 34.15 | 33.50 | 34.12 | 879,590 | +0.40(+1.19%) |
Jun 05, 2013 | 33.48 | 34.60 | 33.28 | 33.72 | 832,367 | +0.11(+0.33%) |
Jun 04, 2013 | 33.86 | 33.97 | 33.08 | 33.61 | 1,055,651 | -0.35(-1.03%) |
Jun 03, 2013 | 34.43 | 34.55 | 33.31 | 33.96 | 1,219,215 | -0.47(-1.36%) |
May 31, 2013 | 34.95 | 35.09 | 34.41 | 34.43 | 554,937 | -0.59(-1.67%) |
May 30, 2013 | 35.18 | 35.32 | 34.91 | 35.01 | 505,193 | -0.16(-0.45%) |
May 29, 2013 | 35.62 | 35.73 | 35.04 | 35.17 | 993,377 | -0.56(-1.57%) |
May 28, 2013 | 36.18 | 36.18 | 35.56 | 35.73 | 359,956 | -0.13(-0.37%) |
May 24, 2013 | 36.18 | 36.32 | 35.72 | 35.86 | 370,822 | -0.47(-1.29%) |
May 23, 2013 | 36.09 | 36.49 | 35.53 | 36.33 | 492,933 | -0.30(-0.81%) |
May 22, 2013 | 37.57 | 38.03 | 36.43 | 36.62 | 278,739 | -0.97(-2.59%) |
May 21, 2013 | 37.70 | 38.22 | 37.51 | 37.60 | 303,745 | -0.05(-0.12%) |
May 20, 2013 | 36.85 | 37.66 | 36.82 | 37.64 | 477,538 | +0.72(+1.94%) |
May 17, 2013 | 36.87 | 36.97 | 36.63 | 36.93 | 359,152 | +0.31(+0.84%) |
May 16, 2013 | 36.79 | 37.00 | 36.47 | 36.62 | 334,810 | -0.36(-0.98%) |
May 15, 2013 | 36.18 | 37.00 | 36.04 | 36.98 | 414,926 | +0.89(+2.48%) |
May 13, 2013 | 36.55 | 36.80 | 35.82 | 36.09 | 530,381 | -0.51(-1.38%) |
May 10, 2013 | 36.72 | 36.74 | 35.83 | 36.59 | 516,972 | -0.19(-0.52%) |
May 09, 2013 | 36.10 | 37.39 | 35.80 | 36.78 | 750,620 | +0.70(+1.93%) |
May 08, 2013 | 35.89 | 36.15 | 35.62 | 36.09 | 580,257 | +0.11(+0.29%) |
May 07, 2013 | 35.98 | 36.55 | 35.68 | 35.98 | 444,984 | -0.05(-0.13%) |
May 06, 2013 | 36.23 | 36.41 | 36.01 | 36.03 | 292,885 | -0.20(-0.54%) |
May 03, 2013 | 35.78 | 36.78 | 35.61 | 36.22 | 400,472 | +0.61(+1.72%) |
May 02, 2013 | 35.19 | 35.96 | 35.12 | 35.61 | 544,309 | +0.57(+1.61%) |