Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 38.10 | 38.87 | 37.99 | 38.87 | 4,095 | +0.89(+2.33%) |
Jul 30, 2013 | 37.36 | 37.98 | 36.82 | 37.98 | 6,900 | -0.87(-2.23%) |
Jul 29, 2013 | 38.85 | 38.85 | 38.85 | 38.85 | 1,200 | -0.70(-1.77%) |
Jul 25, 2013 | 39.55 | 39.55 | 39.55 | 0 | +0.71(+1.83%) | |
Jul 24, 2013 | 39.04 | 39.09 | 38.84 | 38.84 | 3,400 | -0.92(-2.32%) |
Jul 23, 2013 | 39.76 | 39.76 | 39.76 | 39.76 | 1,055 | -0.39(-0.98%) |
Jul 22, 2013 | 40.54 | 40.54 | 40.16 | 40.16 | 2,400 | -0.49(-1.20%) |
Jul 17, 2013 | 40.64 | 40.64 | 40.64 | 0 | -1.67(-3.94%) | |
Jul 11, 2013 | 42.31 | 42.31 | 42.31 | 1,200 | +0.50(+1.19%) | |
Jul 10, 2013 | 42.00 | 42.01 | 41.81 | 41.81 | 1,500 | -0.10(-0.23%) |
Jul 09, 2013 | 41.87 | 41.91 | 41.87 | 41.91 | 245 | -0.28(-0.67%) |
Jul 08, 2013 | 42.19 | 42.19 | 42.19 | 42.19 | 100 | +0.39(+0.93%) |
Jul 05, 2013 | 41.80 | 41.80 | 41.80 | 41.80 | 3,000 | +1.98(+4.96%) |
Jun 28, 2013 | 39.82 | 39.82 | 39.82 | 0 | -0.03(-0.08%) | |
Jun 26, 2013 | 39.72 | 39.99 | 39.72 | 39.85 | 800 | +0.52(+1.32%) |
Jun 25, 2013 | 39.89 | 39.89 | 39.34 | 39.34 | 200 | -0.66(-1.66%) |
Jun 21, 2013 | 40.00 | 40.00 | 40.00 | 40.00 | 1,103 | -0.06(-0.14%) |
Jun 20, 2013 | 40.24 | 40.24 | 40.06 | 40.06 | 2,425 | -0.81(-1.99%) |
Jun 19, 2013 | 40.87 | 40.87 | 40.87 | 40.87 | 249 | +0.37(+0.91%) |
Jun 18, 2013 | 40.15 | 40.50 | 40.15 | 40.50 | 1,300 | +0.25(+0.61%) |
Jun 17, 2013 | 40.22 | 40.26 | 40.00 | 40.26 | 906 | +0.50(+1.26%) |
Jun 14, 2013 | 39.74 | 39.76 | 39.74 | 39.76 | 11,400 | +0.20(+0.49%) |
Jun 13, 2013 | 39.56 | 39.56 | 39.56 | 39.56 | 100 | -0.76(-1.88%) |
Jun 12, 2013 | 40.32 | 40.32 | 40.32 | 40.32 | 323 | +0.36(+0.89%) |
Jun 11, 2013 | 39.98 | 40.12 | 39.96 | 39.96 | 800 | -0.51(-1.25%) |
Jun 07, 2013 | 40.47 | 40.47 | 40.47 | 0 | +0.85(+2.16%) | |
Jun 06, 2013 | 38.93 | 39.61 | 38.93 | 39.61 | 300 | +0.56(+1.44%) |
Jun 05, 2013 | 39.54 | 39.54 | 39.05 | 39.05 | 417 | -1.20(-2.97%) |
Jun 04, 2013 | 40.25 | 40.25 | 40.25 | 40.25 | 700 | -0.35(-0.85%) |
May 31, 2013 | 40.59 | 40.59 | 40.59 | 40.59 | 500 | +0.22(+0.55%) |
May 30, 2013 | 40.19 | 40.37 | 40.19 | 40.37 | 3,439 | -0.06(-0.14%) |
May 24, 2013 | 40.43 | 40.43 | 40.43 | 200 | +0.25(+0.61%) | |
May 23, 2013 | 40.18 | 40.18 | 40.18 | 40.18 | 3,049 | -0.08(-0.20%) |
May 22, 2013 | 40.27 | 40.27 | 40.26 | 40.26 | 26,507 | +0.49(+1.23%) |
May 17, 2013 | 39.78 | 39.78 | 39.78 | 0 | -0.25(-0.63%) | |
May 16, 2013 | 40.03 | 40.03 | 40.03 | 40.03 | 1,873 | +0.43(+1.09%) |
May 15, 2013 | 39.91 | 39.92 | 39.58 | 39.60 | 4,266 | +0.02(+0.04%) |
May 13, 2013 | 39.82 | 39.82 | 39.58 | 39.58 | 14,341 | -0.42(-1.05%) |
May 10, 2013 | 40.00 | 40.00 | 40.00 | 40.00 | 300 | -0.26(-0.65%) |
May 09, 2013 | 40.07 | 40.27 | 40.07 | 40.27 | 16,046 | +1.34(+3.45%) |
May 08, 2013 | 38.84 | 38.92 | 38.84 | 38.92 | 400 | +0.31(+0.80%) |
May 07, 2013 | 38.61 | 38.61 | 38.61 | 38.61 | 400 | +0.38(+1.00%) |
May 06, 2013 | 38.23 | 38.52 | 38.23 | 38.23 | 1,536 | -0.82(-2.09%) |
May 03, 2013 | 38.80 | 39.05 | 38.67 | 39.05 | 406 | +0.12(+0.30%) |