Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 36.72 | 37.74 | 36.32 | 37.71 | 0 | +1.07(+2.93%) |
Jul 30, 2013 | 35.64 | 37.00 | 35.64 | 36.64 | 0 | +0.82(+2.29%) |
Jul 29, 2013 | 36.16 | 36.38 | 35.64 | 35.82 | 0 | -0.43(-1.20%) |
Jul 26, 2013 | 37.14 | 37.31 | 36.23 | 36.25 | 0 | -0.50(-1.35%) |
Jul 25, 2013 | 35.72 | 36.79 | 34.12 | 36.75 | 0 | +1.24(+3.49%) |
Jul 24, 2013 | 36.08 | 36.21 | 35.19 | 35.51 | 0 | -0.25(-0.71%) |
Jul 23, 2013 | 36.08 | 36.34 | 35.75 | 35.76 | 0 | +0.01(+0.02%) |
Jul 22, 2013 | 35.89 | 35.83 | 35.65 | 35.75 | 0 | -0.06(-0.15%) |
Jul 19, 2013 | 35.30 | 35.81 | 35.26 | 35.81 | 0 | +0.36(+1.01%) |
Jul 18, 2013 | 36.18 | 36.33 | 35.27 | 35.45 | 0 | -0.83(-2.29%) |
Jul 17, 2013 | 36.52 | 36.64 | 36.10 | 36.28 | 380,508 | -0.14(-0.39%) |
Jul 16, 2013 | 36.61 | 36.61 | 36.13 | 36.42 | 0 | +0.06(+0.15%) |
Jul 15, 2013 | 35.79 | 36.50 | 35.79 | 36.37 | 0 | +0.50(+1.38%) |
Jul 12, 2013 | 35.95 | 35.95 | 35.42 | 35.87 | 0 | +0.14(+0.40%) |
Jul 11, 2013 | 35.78 | 36.04 | 35.31 | 35.73 | 0 | +0.56(+1.59%) |
Jul 10, 2013 | 34.67 | 35.42 | 34.67 | 35.17 | 0 | +0.55(+1.59%) |
Jul 09, 2013 | 34.57 | 35.15 | 34.41 | 34.62 | 0 | +0.20(+0.60%) |
Jul 08, 2013 | 33.98 | 34.44 | 33.87 | 34.41 | 0 | +0.47(+1.39%) |
Jul 05, 2013 | 33.74 | 34.02 | 33.52 | 33.94 | 0 | +0.37(+1.10%) |
Jul 03, 2013 | 34.11 | 34.31 | 33.36 | 33.57 | 0 | -0.62(-1.82%) |
Jul 02, 2013 | 34.56 | 34.56 | 33.66 | 34.19 | 0 | -0.32(-0.94%) |
Jul 01, 2013 | 33.77 | 34.71 | 33.77 | 34.52 | 0 | +0.74(+2.21%) |
Jun 28, 2013 | 33.47 | 34.01 | 33.31 | 33.77 | 382,961 | +0.18(+0.53%) |
Jun 27, 2013 | 33.41 | 33.77 | 33.22 | 33.59 | 0 | +0.36(+1.09%) |
Jun 26, 2013 | 33.08 | 33.47 | 33.06 | 33.23 | 0 | +0.35(+1.05%) |
Jun 25, 2013 | 32.65 | 33.08 | 32.46 | 32.88 | 0 | +0.56(+1.73%) |
Jun 24, 2013 | 32.39 | 32.58 | 31.65 | 32.32 | 0 | -0.82(-2.47%) |
Jun 21, 2013 | 33.45 | 33.74 | 32.67 | 33.14 | 617,549 | -0.37(-1.11%) |
Jun 20, 2013 | 33.84 | 33.84 | 32.93 | 33.51 | 0 | -0.93(-2.70%) |
Jun 19, 2013 | 34.73 | 35.01 | 34.38 | 34.44 | 0 | -0.13(-0.37%) |
Jun 18, 2013 | 34.69 | 34.94 | 34.38 | 34.57 | 0 | -0.11(-0.32%) |
Jun 17, 2013 | 34.46 | 34.83 | 34.28 | 34.68 | 0 | +0.34(+0.99%) |
Jun 14, 2013 | 34.74 | 35.15 | 34.26 | 34.34 | 0 | -0.32(-0.93%) |
Jun 13, 2013 | 33.99 | 34.90 | 33.59 | 34.67 | 373,535 | +0.74(+2.18%) |
Jun 12, 2013 | 34.24 | 34.52 | 33.83 | 33.92 | 423,252 | +0.07(+0.21%) |
Jun 11, 2013 | 33.43 | 34.36 | 33.26 | 33.85 | 432,361 | -0.04(-0.12%) |
Jun 10, 2013 | 33.80 | 34.50 | 33.43 | 33.89 | 0 | +0.42(+1.24%) |
Jun 07, 2013 | 33.47 | 33.63 | 33.15 | 33.48 | 0 | +0.24(+0.71%) |
Jun 06, 2013 | 33.17 | 33.50 | 33.01 | 33.24 | 0 | -0.04(-0.12%) |
Jun 05, 2013 | 33.39 | 33.52 | 32.88 | 33.28 | 0 | -0.12(-0.35%) |
Jun 04, 2013 | 34.10 | 34.21 | 33.13 | 33.40 | 0 | -0.77(-2.25%) |
Jun 03, 2013 | 34.79 | 34.87 | 34.10 | 34.17 | 317,651 | -0.52(-1.49%) |
May 31, 2013 | 34.65 | 34.90 | 34.53 | 34.69 | 225,556 | -0.13(-0.36%) |
May 30, 2013 | 34.76 | 35.02 | 34.65 | 34.81 | 0 | +0.13(+0.38%) |
May 29, 2013 | 34.63 | 34.92 | 34.09 | 34.68 | 220,791 | -0.03(-0.09%) |
May 28, 2013 | 34.87 | 35.13 | 34.48 | 34.71 | 501,298 | +0.23(+0.66%) |
May 24, 2013 | 34.95 | 35.07 | 34.23 | 34.48 | 0 | -0.77(-2.18%) |
May 23, 2013 | 34.40 | 35.27 | 33.93 | 35.25 | 0 | +0.50(+1.45%) |
May 22, 2013 | 35.36 | 35.58 | 34.38 | 34.75 | 0 | -0.67(-1.91%) |
May 21, 2013 | 35.70 | 36.10 | 35.26 | 35.42 | 0 | -0.60(-1.68%) |
May 20, 2013 | 35.41 | 36.07 | 35.41 | 36.03 | 0 | +0.49(+1.37%) |
May 17, 2013 | 35.27 | 35.68 | 34.88 | 35.54 | 0 | +0.34(+0.96%) |
May 16, 2013 | 35.58 | 35.59 | 35.05 | 35.20 | 470,469 | -0.40(-1.12%) |
May 15, 2013 | 34.96 | 35.71 | 34.96 | 35.60 | 0 | +0.56(+1.61%) |
May 13, 2013 | 35.32 | 35.35 | 34.77 | 35.04 | 0 | -0.35(-0.98%) |
May 10, 2013 | 35.24 | 35.46 | 34.83 | 35.38 | 0 | +0.09(+0.24%) |
May 09, 2013 | 35.12 | 35.78 | 35.01 | 35.30 | 0 | +0.13(+0.36%) |
May 08, 2013 | 34.77 | 35.48 | 34.69 | 35.17 | 0 | +0.34(+0.97%) |
May 07, 2013 | 33.88 | 34.99 | 33.87 | 34.83 | 0 | +0.93(+2.75%) |
May 06, 2013 | 33.61 | 34.04 | 33.45 | 33.90 | 0 | +0.30(+0.89%) |
May 03, 2013 | 33.38 | 33.71 | 33.07 | 33.60 | 0 | +0.53(+1.61%) |
May 02, 2013 | 32.55 | 33.15 | 32.39 | 33.07 | 0 | +0.44(+1.35%) |