Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 36.36 | 36.46 | 35.99 | 35.99 | 950 | -0.24(-0.67%) |
Jul 30, 2013 | 36.00 | 36.32 | 35.88 | 36.23 | 4,165 | -0.12(-0.32%) |
Jul 29, 2013 | 36.24 | 36.39 | 36.23 | 36.35 | 21,826 | +0.46(+1.28%) |
Jul 26, 2013 | 36.36 | 36.36 | 35.89 | 35.89 | 747 | -0.09(-0.25%) |
Jul 25, 2013 | 36.38 | 36.38 | 35.89 | 35.98 | 1,014 | -0.60(-1.64%) |
Jul 24, 2013 | 36.04 | 36.58 | 36.04 | 36.58 | 2,610 | +0.73(+2.04%) |
Jul 23, 2013 | 35.93 | 36.15 | 35.83 | 35.85 | 11,342 | -1.07(-2.89%) |
Jul 22, 2013 | 36.97 | 37.06 | 36.90 | 36.91 | 2,456 | -0.05(-0.13%) |
Jul 19, 2013 | 36.94 | 36.99 | 36.88 | 36.96 | 1,068 | -0.09(-0.25%) |
Jul 18, 2013 | 36.89 | 37.06 | 36.20 | 37.05 | 7,248 | +0.20(+0.53%) |
Jul 17, 2013 | 36.66 | 36.88 | 36.66 | 36.86 | 7,017 | -0.24(-0.66%) |
Jul 16, 2013 | 37.25 | 37.38 | 37.10 | 37.10 | 3,943 | -0.08(-0.23%) |
Jul 15, 2013 | 37.42 | 37.42 | 37.14 | 37.18 | 5,661 | -0.37(-0.97%) |
Jul 12, 2013 | 37.36 | 37.71 | 37.27 | 37.55 | 15,692 | +0.92(+2.50%) |
Jul 11, 2013 | 37.29 | 37.29 | 36.48 | 36.63 | 30,868 | -1.96(-5.07%) |
Jul 10, 2013 | 38.58 | 38.71 | 38.39 | 38.59 | 2,999 | -0.08(-0.22%) |
Jul 09, 2013 | 39.11 | 39.02 | 38.56 | 38.67 | 5,835 | -0.35(-0.89%) |
Jul 08, 2013 | 38.78 | 39.02 | 38.55 | 39.02 | 2,535 | -0.19(-0.48%) |
Jul 05, 2013 | 38.96 | 39.45 | 38.96 | 39.21 | 4,087 | -0.23(-0.59%) |
Jul 03, 2013 | 39.41 | 39.45 | 39.40 | 39.44 | 1,068 | +0.14(+0.37%) |
Jul 02, 2013 | 38.55 | 39.36 | 38.55 | 39.30 | 1,739 | +0.60(+1.56%) |
Jul 01, 2013 | 38.57 | 38.69 | 38.40 | 38.69 | 1,076 | +0.26(+0.68%) |
Jun 28, 2013 | 38.61 | 38.79 | 38.28 | 38.43 | 5,738 | -0.31(-0.80%) |
Jun 26, 2013 | 39.19 | 41.09 | 38.74 | 38.74 | 41,272 | -0.84(-2.13%) |
Jun 25, 2013 | 39.73 | 39.95 | 39.56 | 39.58 | 34,068 | -0.77(-1.90%) |
Jun 24, 2013 | 40.91 | 40.95 | 40.08 | 40.35 | 11,288 | +1.12(+2.86%) |
Jun 21, 2013 | 39.38 | 39.93 | 39.23 | 39.23 | 10,659 | -1.30(-3.21%) |
Jun 20, 2013 | 39.36 | 40.67 | 39.36 | 40.53 | 24,377 | +2.78(+7.37%) |
Jun 19, 2013 | 38.12 | 38.12 | 37.75 | 37.75 | 14,432 | +0.19(+0.50%) |
Jun 18, 2013 | 37.62 | 37.62 | 37.47 | 37.56 | 1,388 | +0.18(+0.48%) |
Jun 17, 2013 | 37.62 | 37.81 | 37.38 | 37.38 | 530 | -0.90(-2.34%) |
Jun 14, 2013 | 37.77 | 38.35 | 37.77 | 38.28 | 8,759 | +1.03(+2.76%) |
Jun 13, 2013 | 37.92 | 37.92 | 37.23 | 37.25 | 5,981 | -0.32(-0.85%) |
Jun 12, 2013 | 37.57 | 37.68 | 37.57 | 37.57 | 18,944 | -0.03(-0.07%) |
Jun 11, 2013 | 37.48 | 37.60 | 37.48 | 37.60 | 518 | +1.03(+2.81%) |
Jun 10, 2013 | 36.57 | 36.57 | 36.57 | 36.57 | 183 | +0.37(+1.03%) |
Jun 07, 2013 | 36.42 | 36.42 | 36.14 | 36.19 | 1,265 | -0.16(-0.44%) |
Jun 06, 2013 | 36.52 | 36.71 | 36.35 | 36.35 | 3,022 | +0.10(+0.28%) |
Jun 05, 2013 | 36.14 | 36.48 | 36.14 | 36.25 | 2,707 | +0.33(+0.91%) |
Jun 04, 2013 | 35.83 | 36.16 | 35.83 | 35.92 | 1,739 | +0.22(+0.60%) |
Jun 03, 2013 | 35.86 | 35.95 | 35.71 | 35.71 | 1,281 | -0.44(-1.22%) |
May 31, 2013 | 35.90 | 36.20 | 35.90 | 36.15 | 1,281 | +0.70(+1.98%) |
May 30, 2013 | 35.19 | 35.44 | 35.19 | 35.44 | 1,121 | -0.03(-0.08%) |
May 29, 2013 | 35.86 | 35.86 | 35.47 | 35.47 | 513 | +0.59(+1.69%) |
May 28, 2013 | 34.79 | 34.96 | 32.77 | 34.88 | 701 | -0.65(-1.82%) |
May 24, 2013 | 35.86 | 35.88 | 35.53 | 35.53 | 1,480 | +0.25(+0.72%) |
May 23, 2013 | 35.34 | 35.34 | 35.26 | 35.27 | 427 | +1.10(+3.23%) |
May 22, 2013 | 34.17 | 34.17 | 34.17 | 34.17 | 2,456 | +0.12(+0.35%) |
May 21, 2013 | 33.96 | 34.05 | 33.96 | 34.05 | 747 | +0.14(+0.42%) |
May 20, 2013 | 34.16 | 34.16 | 33.91 | 33.91 | 1,898 | -0.50(-1.44%) |
May 17, 2013 | 34.32 | 34.55 | 34.32 | 34.40 | 1,281 | -0.40(-1.16%) |
May 16, 2013 | 34.80 | 34.81 | 34.80 | 34.81 | 213 | +0.40(+1.17%) |
May 15, 2013 | 34.46 | 34.68 | 34.36 | 34.40 | 1,869 | -0.07(-0.22%) |
May 13, 2013 | 34.44 | 34.64 | 34.44 | 34.48 | 8,972 | +0.50(+1.46%) |
May 10, 2013 | 34.09 | 34.56 | 33.81 | 33.98 | 9,044 | -0.29(-0.84%) |
May 09, 2013 | 33.98 | 34.32 | 33.92 | 34.27 | 5,281 | +0.54(+1.60%) |
May 08, 2013 | 33.86 | 33.95 | 33.73 | 33.73 | 5,595 | -0.37(-1.07%) |
May 07, 2013 | 33.93 | 34.14 | 33.93 | 34.10 | 14,907 | -0.48(-1.38%) |
May 06, 2013 | 34.48 | 34.57 | 34.47 | 34.57 | 38,619 | +0.22(+0.63%) |
May 03, 2013 | 34.53 | 34.53 | 34.15 | 34.36 | 598 | -0.80(-2.26%) |
May 02, 2013 | 35.15 | 35.15 | 35.15 | 35.15 | 285 | -0.02(-0.05%) |