Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 38.03 | 38.79 | 37.85 | 38.22 | 2,404,693 | +0.39(+1.04%) |
Jul 30, 2013 | 36.67 | 39.71 | 35.48 | 37.83 | 5,177,570 | +3.31(+9.58%) |
Jul 29, 2013 | 34.45 | 34.76 | 34.15 | 34.52 | 594,283 | +0.08(+0.22%) |
Jul 26, 2013 | 34.53 | 34.77 | 34.08 | 34.44 | 409,214 | -0.38(-1.10%) |
Jul 25, 2013 | 34.39 | 35.11 | 34.32 | 34.83 | 590,660 | +0.19(+0.54%) |
Jul 24, 2013 | 35.79 | 35.82 | 34.60 | 34.64 | 926,682 | -1.00(-2.80%) |
Jul 23, 2013 | 36.03 | 36.16 | 35.37 | 35.64 | 791,431 | -0.26(-0.71%) |
Jul 22, 2013 | 34.55 | 36.08 | 34.55 | 35.89 | 1,182,452 | +1.25(+3.59%) |
Jul 19, 2013 | 34.26 | 34.65 | 34.15 | 34.65 | 350,659 | +0.23(+0.67%) |
Jul 18, 2013 | 34.11 | 34.65 | 33.95 | 34.42 | 873,358 | +0.55(+1.64%) |
Jul 17, 2013 | 33.43 | 33.86 | 33.36 | 33.86 | 666,725 | +0.62(+1.87%) |
Jul 16, 2013 | 34.44 | 34.44 | 32.82 | 33.24 | 642,566 | -0.22(-0.66%) |
Jul 15, 2013 | 34.18 | 34.28 | 33.37 | 33.46 | 760,653 | -0.68(-2.00%) |
Jul 12, 2013 | 34.03 | 34.18 | 33.82 | 34.15 | 380,700 | +0.07(+0.20%) |
Jul 11, 2013 | 34.15 | 34.33 | 33.83 | 34.08 | 382,154 | +0.61(+1.81%) |
Jul 10, 2013 | 33.94 | 34.03 | 33.23 | 33.47 | 459,282 | -0.49(-1.46%) |
Jul 09, 2013 | 33.24 | 34.32 | 32.87 | 33.97 | 665,150 | +1.10(+3.35%) |
Jul 08, 2013 | 33.42 | 33.51 | 32.84 | 32.87 | 600,831 | +0.04(+0.13%) |
Jul 05, 2013 | 33.03 | 33.10 | 32.15 | 32.82 | 771,876 | +0.26(+0.79%) |
Jul 03, 2013 | 32.35 | 32.67 | 32.21 | 32.57 | 708,220 | -0.10(-0.31%) |
Jul 02, 2013 | 32.97 | 33.45 | 32.49 | 32.67 | 875,184 | -0.25(-0.75%) |
Jul 01, 2013 | 32.57 | 33.33 | 32.47 | 32.92 | 784,843 | +0.54(+1.66%) |
Jun 28, 2013 | 32.22 | 32.50 | 31.93 | 32.38 | 1,423,461 | +0.11(+0.34%) |
Jun 27, 2013 | 31.48 | 32.52 | 31.39 | 32.27 | 699,862 | +1.14(+3.67%) |
Jun 26, 2013 | 31.08 | 31.19 | 30.62 | 31.13 | 616,478 | +0.47(+1.53%) |
Jun 25, 2013 | 30.26 | 30.89 | 30.14 | 30.66 | 857,295 | +0.88(+2.95%) |
Jun 24, 2013 | 29.40 | 30.06 | 28.89 | 29.78 | 990,558 | -0.32(-1.08%) |
Jun 21, 2013 | 30.87 | 30.88 | 29.48 | 30.10 | 1,303,815 | -0.51(-1.67%) |
Jun 20, 2013 | 31.44 | 31.44 | 30.25 | 30.61 | 941,226 | -1.42(-4.42%) |
Jun 19, 2013 | 31.86 | 32.58 | 31.68 | 32.03 | 1,168,539 | +0.12(+0.37%) |
Jun 18, 2013 | 31.80 | 32.21 | 31.63 | 31.91 | 751,922 | +0.22(+0.70%) |
Jun 17, 2013 | 32.05 | 32.25 | 31.45 | 31.69 | 747,992 | -0.17(-0.54%) |
Jun 14, 2013 | 32.18 | 32.65 | 31.82 | 31.86 | 260,448 | -0.60(-1.84%) |
Jun 13, 2013 | 31.65 | 32.64 | 31.32 | 32.46 | 432,166 | +0.81(+2.56%) |
Jun 12, 2013 | 32.62 | 32.69 | 31.60 | 31.65 | 649,718 | -0.50(-1.57%) |
Jun 11, 2013 | 32.47 | 32.83 | 32.15 | 32.15 | 370,270 | -1.05(-3.16%) |
Jun 10, 2013 | 33.33 | 33.45 | 32.93 | 33.20 | 377,163 | +0.03(+0.08%) |
Jun 07, 2013 | 32.41 | 33.23 | 32.21 | 33.17 | 435,640 | +1.01(+3.13%) |
Jun 06, 2013 | 31.64 | 32.18 | 31.51 | 32.17 | 519,758 | +0.55(+1.75%) |
Jun 05, 2013 | 32.43 | 32.51 | 31.58 | 31.61 | 811,451 | -1.04(-3.19%) |
Jun 04, 2013 | 32.99 | 33.47 | 32.34 | 32.65 | 901,827 | -0.43(-1.29%) |
Jun 03, 2013 | 34.05 | 34.09 | 32.00 | 33.08 | 1,041,280 | -0.88(-2.59%) |
May 31, 2013 | 33.43 | 34.59 | 33.31 | 33.96 | 1,039,713 | +0.22(+0.66%) |
May 30, 2013 | 33.23 | 33.91 | 33.01 | 33.74 | 677,841 | +0.57(+1.72%) |
May 29, 2013 | 32.92 | 33.28 | 32.74 | 33.16 | 780,721 | -0.09(-0.28%) |
May 28, 2013 | 33.13 | 33.62 | 32.93 | 33.26 | 580,005 | +0.84(+2.58%) |
May 24, 2013 | 32.00 | 32.82 | 31.95 | 32.42 | 891,042 | +0.09(+0.29%) |
May 23, 2013 | 31.49 | 32.78 | 31.46 | 32.33 | 646,044 | +0.14(+0.45%) |
May 22, 2013 | 33.36 | 33.69 | 31.79 | 32.18 | 841,698 | -1.18(-3.53%) |
May 21, 2013 | 33.40 | 33.65 | 33.17 | 33.36 | 565,803 | -0.13(-0.38%) |
May 20, 2013 | 33.22 | 33.86 | 33.13 | 33.49 | 621,697 | +0.27(+0.82%) |
May 17, 2013 | 32.90 | 33.60 | 32.90 | 33.22 | 504,210 | +0.51(+1.56%) |
May 16, 2013 | 33.58 | 33.88 | 32.65 | 32.70 | 772,520 | -1.01(-3.01%) |
May 15, 2013 | 32.80 | 34.02 | 32.80 | 33.72 | 864,026 | +1.23(+3.78%) |
May 13, 2013 | 32.70 | 32.99 | 32.34 | 32.49 | 700,967 | -0.27(-0.83%) |
May 10, 2013 | 33.39 | 33.51 | 32.53 | 32.76 | 848,568 | -0.57(-1.71%) |
May 09, 2013 | 33.60 | 33.83 | 33.15 | 33.34 | 570,914 | -0.21(-0.64%) |
May 08, 2013 | 33.25 | 33.57 | 33.09 | 33.55 | 747,504 | +0.32(+0.98%) |
May 07, 2013 | 33.45 | 33.56 | 33.02 | 33.22 | 1,004,780 | -0.19(-0.56%) |
May 06, 2013 | 32.24 | 33.66 | 32.24 | 33.41 | 913,718 | +0.32(+0.95%) |
May 03, 2013 | 33.02 | 33.52 | 32.38 | 33.10 | 1,176,503 | +0.72(+2.21%) |
May 02, 2013 | 31.37 | 32.59 | 31.14 | 32.38 | 1,612,335 | +0.83(+2.62%) |