Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 34.95 | 37.55 | 33.50 | 36.73 | 0 | +0.07(+0.19%) |
Jul 30, 2013 | 37.30 | 37.49 | 36.51 | 36.66 | 0 | -0.64(-1.72%) |
Jul 29, 2013 | 37.60 | 38.08 | 37.02 | 37.30 | 0 | -0.30(-0.80%) |
Jul 26, 2013 | 38.41 | 38.57 | 37.50 | 37.60 | 0 | -0.99(-2.57%) |
Jul 25, 2013 | 37.94 | 38.65 | 37.67 | 38.59 | 0 | +0.60(+1.58%) |
Jul 24, 2013 | 38.78 | 38.97 | 37.92 | 37.99 | 0 | -0.64(-1.66%) |
Jul 23, 2013 | 39.67 | 39.67 | 38.53 | 38.63 | 0 | -0.93(-2.35%) |
Jul 22, 2013 | 39.61 | 39.85 | 39.30 | 39.56 | 0 | +0.04(+0.10%) |
Jul 19, 2013 | 38.53 | 39.52 | 38.53 | 39.52 | 0 | +0.99(+2.57%) |
Jul 18, 2013 | 38.83 | 38.98 | 38.44 | 38.53 | 0 | -0.18(-0.46%) |
Jul 17, 2013 | 39.21 | 39.21 | 38.30 | 38.71 | 93,156 | -0.46(-1.17%) |
Jul 16, 2013 | 38.72 | 39.29 | 38.52 | 39.17 | 0 | +0.60(+1.56%) |
Jul 15, 2013 | 38.80 | 38.96 | 37.85 | 38.57 | 0 | -0.02(-0.05%) |
Jul 12, 2013 | 38.51 | 38.84 | 38.25 | 38.59 | 0 | +0.15(+0.39%) |
Jul 11, 2013 | 37.98 | 38.50 | 37.36 | 38.44 | 0 | +0.94(+2.51%) |
Jul 10, 2013 | 37.31 | 37.89 | 37.31 | 37.50 | 0 | +0.06(+0.16%) |
Jul 09, 2013 | 36.62 | 37.75 | 36.45 | 37.44 | 0 | +0.99(+2.72%) |
Jul 08, 2013 | 36.67 | 36.90 | 36.12 | 36.45 | 81,765 | -0.11(-0.30%) |
Jul 05, 2013 | 35.74 | 36.57 | 35.74 | 36.56 | 0 | +1.41(+4.01%) |
Jul 03, 2013 | 35.33 | 35.62 | 34.72 | 35.15 | 0 | +0.22(+0.63%) |
Jul 02, 2013 | 34.46 | 35.22 | 34.10 | 34.93 | 0 | +0.46(+1.33%) |
Jul 01, 2013 | 34.11 | 34.60 | 34.03 | 34.47 | 0 | +0.65(+1.92%) |
Jun 28, 2013 | 34.06 | 34.25 | 33.53 | 33.82 | 193,717 | -0.17(-0.50%) |
Jun 27, 2013 | 33.47 | 34.06 | 33.38 | 33.99 | 0 | +0.94(+2.84%) |
Jun 26, 2013 | 33.48 | 33.70 | 32.66 | 33.05 | 0 | -0.12(-0.36%) |
Jun 25, 2013 | 33.24 | 33.47 | 32.95 | 33.17 | 0 | +0.28(+0.85%) |
Jun 24, 2013 | 33.00 | 33.35 | 32.51 | 32.89 | 0 | -0.56(-1.67%) |
Jun 21, 2013 | 33.28 | 33.75 | 32.82 | 33.45 | 161,607 | +0.35(+1.06%) |
Jun 20, 2013 | 33.94 | 34.15 | 32.62 | 33.10 | 0 | -1.08(-3.16%) |
Jun 19, 2013 | 34.37 | 35.44 | 34.09 | 34.18 | 0 | -0.29(-0.84%) |
Jun 18, 2013 | 34.35 | 34.85 | 34.27 | 34.47 | 0 | +0.09(+0.26%) |
Jun 17, 2013 | 35.32 | 35.32 | 34.25 | 34.38 | 0 | -0.64(-1.83%) |
Jun 14, 2013 | 35.80 | 36.18 | 34.88 | 35.02 | 0 | -0.66(-1.85%) |
Jun 13, 2013 | 34.45 | 36.00 | 34.40 | 35.68 | 232,834 | +1.54(+4.51%) |
Jun 12, 2013 | 34.67 | 35.11 | 33.95 | 34.14 | 192,304 | -0.20(-0.58%) |
Jun 11, 2013 | 34.36 | 34.95 | 34.00 | 34.34 | 119,050 | -0.41(-1.18%) |
Jun 10, 2013 | 34.96 | 35.28 | 34.31 | 34.75 | 0 | +0.06(+0.17%) |
Jun 07, 2013 | 34.73 | 35.05 | 33.81 | 34.69 | 0 | +0.24(+0.70%) |
Jun 06, 2013 | 36.40 | 36.91 | 34.12 | 34.45 | 353,561 | -1.89(-5.20%) |
Jun 05, 2013 | 36.70 | 37.20 | 36.00 | 36.34 | 0 | -0.30(-0.82%) |
Jun 04, 2013 | 37.88 | 37.88 | 36.42 | 36.64 | 0 | -1.01(-2.68%) |
Jun 03, 2013 | 37.54 | 37.97 | 36.25 | 37.65 | 190,197 | +0.23(+0.61%) |
May 31, 2013 | 37.44 | 38.00 | 36.99 | 37.42 | 210,363 | -0.46(-1.21%) |
May 30, 2013 | 37.31 | 38.06 | 37.27 | 37.88 | 95,455 | +0.76(+2.05%) |
May 29, 2013 | 37.23 | 37.52 | 36.76 | 37.12 | 95,346 | -0.38(-1.01%) |
May 28, 2013 | 37.26 | 37.83 | 36.91 | 37.50 | 222,501 | +0.80(+2.18%) |
May 24, 2013 | 36.28 | 36.81 | 36.28 | 36.70 | 0 | +0.05(+0.14%) |
May 23, 2013 | 36.29 | 37.04 | 36.29 | 36.65 | 0 | -0.54(-1.45%) |
May 22, 2013 | 37.61 | 39.07 | 36.89 | 37.19 | 0 | -0.35(-0.93%) |
May 21, 2013 | 37.30 | 37.86 | 36.92 | 37.54 | 0 | +0.38(+1.02%) |
May 20, 2013 | 36.07 | 37.39 | 35.89 | 37.16 | 0 | +1.03(+2.85%) |
May 17, 2013 | 36.06 | 36.16 | 35.24 | 36.13 | 0 | +0.29(+0.81%) |
May 16, 2013 | 35.90 | 36.39 | 35.60 | 35.84 | 40,701 | -0.10(-0.28%) |
May 15, 2013 | 35.28 | 36.18 | 35.09 | 35.94 | 0 | +0.50(+1.41%) |
May 13, 2013 | 36.00 | 36.00 | 35.01 | 35.44 | 0 | -0.56(-1.56%) |
May 10, 2013 | 35.35 | 36.17 | 35.23 | 36.00 | 0 | +0.81(+2.30%) |
May 09, 2013 | 34.80 | 36.03 | 34.68 | 35.19 | 0 | +0.18(+0.51%) |
May 08, 2013 | 35.48 | 35.81 | 34.29 | 35.01 | 0 | -0.30(-0.85%) |
May 07, 2013 | 34.19 | 35.89 | 34.11 | 35.31 | 0 | +1.17(+3.43%) |
May 06, 2013 | 33.95 | 34.26 | 33.81 | 34.14 | 0 | +0.20(+0.59%) |
May 03, 2013 | 33.45 | 34.35 | 33.00 | 33.94 | 0 | +0.94(+2.85%) |
May 02, 2013 | 33.04 | 33.16 | 32.77 | 33.00 | 0 | -0.04(-0.12%) |