Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 40.40 | 40.98 | 38.83 | 38.86 | 959,792 | -2.43(-5.89%) |
Jul 30, 2013 | 41.00 | 41.59 | 40.14 | 41.29 | 0 | +0.40(+0.98%) |
Jul 29, 2013 | 39.78 | 41.17 | 39.44 | 40.89 | 0 | +0.92(+2.30%) |
Jul 26, 2013 | 39.94 | 40.09 | 39.43 | 39.97 | 0 | -0.27(-0.67%) |
Jul 25, 2013 | 39.97 | 40.34 | 39.75 | 40.24 | 0 | +0.34(+0.85%) |
Jul 24, 2013 | 40.84 | 41.13 | 39.71 | 39.90 | 244,502 | -0.88(-2.16%) |
Jul 23, 2013 | 41.64 | 41.98 | 40.43 | 40.78 | 0 | -0.89(-2.14%) |
Jul 22, 2013 | 42.02 | 42.37 | 40.88 | 41.67 | 0 | +0.79(+1.93%) |
Jul 19, 2013 | 39.82 | 41.02 | 39.78 | 40.88 | 840,403 | +1.18(+2.97%) |
Jul 18, 2013 | 39.28 | 39.71 | 39.01 | 39.70 | 0 | +0.41(+1.04%) |
Jul 17, 2013 | 39.00 | 39.70 | 38.94 | 39.29 | 345,937 | +0.07(+0.18%) |
Jul 16, 2013 | 39.37 | 39.49 | 38.62 | 39.22 | 0 | -0.14(-0.36%) |
Jul 15, 2013 | 39.46 | 39.66 | 39.22 | 39.36 | 0 | +0.14(+0.36%) |
Jul 12, 2013 | 39.19 | 39.43 | 38.69 | 39.22 | 0 | +1.30(+3.41%) |
Jul 11, 2013 | 38.38 | 38.47 | 37.91 | 37.92 | 0 | +0.16(+0.44%) |
Jul 10, 2013 | 37.32 | 38.11 | 37.15 | 37.76 | 0 | +0.55(+1.48%) |
Jul 09, 2013 | 36.40 | 37.35 | 36.30 | 37.21 | 0 | +0.93(+2.56%) |
Jul 08, 2013 | 36.56 | 36.63 | 35.80 | 36.28 | 0 | -0.35(-0.96%) |
Jul 05, 2013 | 37.63 | 37.63 | 36.50 | 36.63 | 0 | -0.22(-0.60%) |
Jul 03, 2013 | 36.44 | 37.04 | 36.14 | 36.85 | 0 | +0.37(+1.01%) |
Jul 02, 2013 | 36.83 | 37.16 | 35.95 | 36.48 | 0 | -0.21(-0.57%) |
Jul 01, 2013 | 36.85 | 37.12 | 36.57 | 36.69 | 0 | -0.15(-0.41%) |
Jun 28, 2013 | 36.36 | 37.03 | 36.11 | 36.84 | 3,631,157 | +1.06(+2.96%) |
Jun 26, 2013 | 36.15 | 36.25 | 35.43 | 35.78 | 5,580,566 | -2.42(-6.34%) |
Jun 25, 2013 | 38.18 | 38.27 | 36.99 | 38.20 | 444,982 | +0.42(+1.11%) |
Jun 24, 2013 | 37.38 | 38.24 | 37.10 | 37.78 | 0 | +0.04(+0.11%) |
Jun 21, 2013 | 38.80 | 39.00 | 37.12 | 37.74 | 699,864 | +0.33(+0.88%) |
Jun 20, 2013 | 38.50 | 38.69 | 37.09 | 37.41 | 603,482 | -2.07(-5.24%) |
Jun 19, 2013 | 39.90 | 40.36 | 39.39 | 39.48 | 0 | -0.41(-1.03%) |
Jun 18, 2013 | 38.30 | 39.99 | 37.91 | 39.89 | 0 | +1.37(+3.56%) |
Jun 17, 2013 | 37.49 | 38.56 | 37.35 | 38.52 | 0 | +1.54(+4.16%) |
Jun 14, 2013 | 36.85 | 37.24 | 36.29 | 36.98 | 0 | +0.18(+0.49%) |
Jun 13, 2013 | 36.40 | 37.10 | 35.20 | 36.80 | 966,477 | +1.40(+3.95%) |
Jun 12, 2013 | 36.36 | 36.90 | 35.25 | 35.40 | 786,571 | -0.90(-2.48%) |
Jun 11, 2013 | 37.07 | 37.07 | 35.93 | 36.30 | 561,844 | -0.83(-2.24%) |
Jun 10, 2013 | 36.51 | 37.91 | 36.42 | 37.13 | 0 | +0.89(+2.46%) |
Jun 07, 2013 | 36.50 | 37.67 | 35.99 | 36.24 | 0 | -0.10(-0.28%) |
Jun 06, 2013 | 36.88 | 38.13 | 36.22 | 36.34 | 320,065 | -0.77(-2.07%) |
Jun 05, 2013 | 37.04 | 37.21 | 36.13 | 37.11 | 0 | -0.22(-0.59%) |
Jun 04, 2013 | 37.79 | 38.62 | 36.62 | 37.33 | 0 | -0.45(-1.19%) |
Jun 03, 2013 | 38.24 | 38.85 | 37.27 | 37.78 | 278,134 | -0.39(-1.01%) |
May 31, 2013 | 37.43 | 38.56 | 37.15 | 38.17 | 450,132 | +0.50(+1.32%) |
May 30, 2013 | 36.80 | 37.83 | 36.57 | 37.67 | 272,422 | +0.88(+2.39%) |
May 29, 2013 | 37.48 | 37.48 | 36.76 | 36.79 | 223,007 | -0.93(-2.47%) |
May 28, 2013 | 38.14 | 39.12 | 37.59 | 37.72 | 257,789 | +0.14(+0.37%) |
May 24, 2013 | 38.13 | 38.34 | 37.55 | 37.58 | 0 | -0.89(-2.31%) |
May 23, 2013 | 38.53 | 38.63 | 37.89 | 38.47 | 0 | -0.45(-1.16%) |
May 22, 2013 | 39.41 | 39.90 | 38.52 | 38.92 | 0 | -0.49(-1.24%) |
May 21, 2013 | 39.44 | 39.53 | 38.91 | 39.41 | 0 | -0.07(-0.18%) |
May 20, 2013 | 39.24 | 39.65 | 38.77 | 39.48 | 0 | +0.08(+0.20%) |
May 17, 2013 | 39.52 | 39.73 | 38.77 | 39.40 | 0 | -0.08(-0.20%) |
May 16, 2013 | 39.56 | 40.68 | 39.36 | 39.48 | 324,377 | -0.10(-0.25%) |
May 15, 2013 | 39.36 | 40.06 | 39.36 | 39.58 | 0 | +0.95(+2.46%) |
May 13, 2013 | 38.19 | 38.73 | 38.02 | 38.63 | 0 | +0.21(+0.55%) |
May 10, 2013 | 36.95 | 38.64 | 36.86 | 38.42 | 0 | +1.42(+3.84%) |
May 09, 2013 | 37.00 | 37.19 | 36.55 | 37.00 | 0 | -0.17(-0.46%) |
May 08, 2013 | 36.64 | 37.20 | 36.27 | 37.17 | 0 | +0.25(+0.68%) |
May 07, 2013 | 36.24 | 37.05 | 36.21 | 36.92 | 0 | +0.61(+1.68%) |
May 06, 2013 | 36.44 | 36.81 | 36.15 | 36.31 | 0 | +0.06(+0.17%) |
May 03, 2013 | 36.31 | 36.52 | 36.03 | 36.25 | 0 | +0.19(+0.53%) |
May 02, 2013 | 36.32 | 36.62 | 35.68 | 36.06 | 0 | -0.23(-0.65%) |