Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 38.07 | 38.29 | 37.58 | 37.82 | 0 | -0.06(-0.15%) |
Jul 30, 2013 | 38.03 | 38.45 | 37.78 | 37.88 | 0 | +0.11(+0.29%) |
Jul 29, 2013 | 38.39 | 38.72 | 37.44 | 37.77 | 0 | -0.25(-0.66%) |
Jul 26, 2013 | 37.12 | 39.64 | 37.11 | 38.02 | 0 | +0.06(+0.15%) |
Jul 25, 2013 | 38.41 | 39.09 | 37.39 | 37.96 | 0 | -0.39(-1.01%) |
Jul 24, 2013 | 39.18 | 39.35 | 38.33 | 38.35 | 0 | -0.83(-2.12%) |
Jul 23, 2013 | 39.14 | 39.36 | 38.93 | 39.18 | 0 | +0.13(+0.33%) |
Jul 22, 2013 | 38.92 | 39.39 | 38.81 | 39.05 | 0 | -0.02(-0.05%) |
Jul 19, 2013 | 38.82 | 39.14 | 38.66 | 39.07 | 0 | +0.21(+0.55%) |
Jul 18, 2013 | 38.46 | 38.87 | 38.46 | 38.86 | 0 | +0.61(+1.58%) |
Jul 17, 2013 | 38.10 | 38.82 | 38.10 | 38.25 | 156,878 | -0.16(-0.42%) |
Jul 16, 2013 | 38.50 | 38.82 | 38.35 | 38.41 | 0 | -0.16(-0.41%) |
Jul 15, 2013 | 38.36 | 38.73 | 38.23 | 38.57 | 0 | +0.35(+0.92%) |
Jul 12, 2013 | 37.75 | 38.41 | 37.50 | 38.22 | 0 | +0.44(+1.17%) |
Jul 11, 2013 | 38.42 | 38.55 | 37.42 | 37.78 | 510,648 | -0.05(-0.12%) |
Jul 10, 2013 | 38.07 | 38.54 | 37.76 | 37.82 | 0 | -0.90(-2.32%) |
Jul 09, 2013 | 38.61 | 38.87 | 37.95 | 38.72 | 0 | +0.43(+1.13%) |
Jul 08, 2013 | 38.37 | 38.59 | 38.20 | 38.29 | 0 | +0.03(+0.07%) |
Jul 05, 2013 | 38.36 | 38.48 | 37.54 | 38.26 | 0 | +0.83(+2.22%) |
Jul 03, 2013 | 36.97 | 37.54 | 36.96 | 37.43 | 0 | +0.16(+0.42%) |
Jul 02, 2013 | 37.80 | 38.05 | 36.93 | 37.27 | 0 | -0.62(-1.63%) |
Jul 01, 2013 | 37.02 | 38.12 | 36.67 | 37.89 | 0 | +0.92(+2.48%) |
Jun 28, 2013 | 36.88 | 37.27 | 36.69 | 36.97 | 616,562 | -0.09(-0.25%) |
Jun 27, 2013 | 36.80 | 37.15 | 36.80 | 37.07 | 0 | +0.64(+1.75%) |
Jun 26, 2013 | 36.48 | 36.66 | 35.95 | 36.43 | 0 | +0.31(+0.84%) |
Jun 25, 2013 | 36.55 | 36.75 | 36.05 | 36.12 | 0 | -0.08(-0.23%) |
Jun 24, 2013 | 36.95 | 37.51 | 36.17 | 36.21 | 0 | -1.05(-2.83%) |
Jun 21, 2013 | 37.19 | 37.82 | 37.07 | 37.26 | 928,786 | +0.14(+0.37%) |
Jun 20, 2013 | 37.43 | 37.59 | 36.70 | 37.12 | 0 | -0.45(-1.21%) |
Jun 19, 2013 | 37.69 | 37.94 | 37.44 | 37.57 | 0 | -0.24(-0.64%) |
Jun 18, 2013 | 37.81 | 37.91 | 37.58 | 37.81 | 0 | +0.14(+0.37%) |
Jun 17, 2013 | 37.90 | 37.90 | 37.44 | 37.68 | 0 | +0.25(+0.67%) |
Jun 14, 2013 | 37.85 | 37.90 | 37.31 | 37.43 | 0 | -0.42(-1.10%) |
Jun 13, 2013 | 37.07 | 37.90 | 36.93 | 37.84 | 268,158 | +0.82(+2.22%) |
Jun 12, 2013 | 37.90 | 37.90 | 36.91 | 37.02 | 323,900 | -0.59(-1.57%) |
Jun 11, 2013 | 37.35 | 38.12 | 37.15 | 37.61 | 256,160 | -0.34(-0.90%) |
Jun 10, 2013 | 38.03 | 38.24 | 37.27 | 37.95 | 0 | +0.18(+0.49%) |
Jun 07, 2013 | 37.00 | 37.88 | 36.88 | 37.77 | 0 | +0.75(+2.02%) |
Jun 06, 2013 | 36.54 | 37.04 | 36.49 | 37.02 | 465,755 | +0.45(+1.24%) |
Jun 05, 2013 | 36.45 | 36.76 | 36.45 | 36.57 | 0 | -0.01(-0.03%) |
Jun 04, 2013 | 37.25 | 37.57 | 36.51 | 36.58 | 0 | -0.56(-1.52%) |
Jun 03, 2013 | 36.97 | 37.28 | 36.22 | 37.14 | 1,023,147 | +0.95(+2.63%) |
May 31, 2013 | 35.85 | 36.47 | 35.77 | 36.19 | 349,763 | +0.01(+0.03%) |
May 30, 2013 | 35.84 | 36.40 | 35.36 | 36.18 | 357,662 | +0.40(+1.11%) |
May 29, 2013 | 35.73 | 36.24 | 35.63 | 35.78 | 616,896 | -0.31(-0.85%) |
May 28, 2013 | 35.88 | 36.25 | 34.81 | 36.09 | 283,657 | +0.84(+2.39%) |
May 24, 2013 | 35.36 | 35.39 | 34.78 | 35.24 | 0 | -0.28(-0.78%) |
May 23, 2013 | 35.13 | 35.59 | 34.83 | 35.52 | 0 | +0.15(+0.42%) |
May 22, 2013 | 35.32 | 35.51 | 35.18 | 35.37 | 0 | +0.00(+0.00%) |
May 21, 2013 | 34.89 | 35.55 | 34.79 | 35.37 | 0 | +0.45(+1.30%) |
May 20, 2013 | 34.27 | 34.94 | 34.27 | 34.92 | 0 | +0.42(+1.21%) |
May 17, 2013 | 34.26 | 34.75 | 34.15 | 34.50 | 0 | +0.38(+1.11%) |
May 16, 2013 | 33.77 | 34.49 | 33.69 | 34.13 | 432,634 | +0.18(+0.52%) |
May 15, 2013 | 33.93 | 34.06 | 33.69 | 33.95 | 0 | +0.58(+1.74%) |
May 13, 2013 | 33.56 | 33.64 | 33.23 | 33.37 | 0 | -0.22(-0.66%) |
May 10, 2013 | 33.35 | 33.80 | 33.35 | 33.59 | 0 | +0.39(+1.17%) |
May 09, 2013 | 33.38 | 33.79 | 33.14 | 33.20 | 0 | -0.27(-0.80%) |
May 08, 2013 | 32.99 | 33.56 | 32.88 | 33.47 | 0 | +0.30(+0.89%) |
May 07, 2013 | 33.03 | 33.45 | 32.83 | 33.18 | 0 | +0.15(+0.45%) |
May 06, 2013 | 33.02 | 33.13 | 32.80 | 33.03 | 0 | +0.01(+0.03%) |
May 03, 2013 | 32.69 | 33.12 | 32.14 | 33.02 | 0 | +0.88(+2.73%) |
May 02, 2013 | 32.12 | 32.66 | 32.00 | 32.14 | 0 | +0.20(+0.64%) |