Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 35.68 | 36.17 | 35.60 | 35.91 | 253,301 | +0.35(+0.98%) |
Jul 30, 2013 | 35.69 | 35.83 | 35.41 | 35.56 | 123,225 | -0.03(-0.07%) |
Jul 29, 2013 | 35.68 | 35.68 | 35.25 | 35.59 | 160,644 | -0.18(-0.51%) |
Jul 26, 2013 | 35.60 | 35.90 | 35.48 | 35.77 | 179,361 | -0.10(-0.27%) |
Jul 25, 2013 | 35.63 | 35.95 | 35.55 | 35.87 | 240,479 | +0.20(+0.56%) |
Jul 24, 2013 | 36.04 | 36.04 | 35.47 | 35.67 | 199,011 | -0.28(-0.78%) |
Jul 23, 2013 | 35.91 | 36.12 | 35.83 | 35.95 | 268,843 | +0.17(+0.49%) |
Jul 22, 2013 | 35.71 | 35.82 | 35.19 | 35.77 | 208,310 | +0.58(+1.64%) |
Jul 19, 2013 | 35.28 | 35.47 | 35.00 | 35.19 | 263,784 | -0.23(-0.64%) |
Jul 18, 2013 | 35.37 | 35.45 | 35.19 | 35.42 | 227,810 | +0.32(+0.92%) |
Jul 17, 2013 | 35.46 | 35.55 | 35.04 | 35.10 | 164,157 | -0.30(-0.84%) |
Jul 16, 2013 | 35.76 | 35.86 | 35.26 | 35.40 | 273,326 | -0.40(-1.12%) |
Jul 15, 2013 | 35.62 | 35.84 | 35.42 | 35.80 | 237,038 | +0.28(+0.79%) |
Jul 12, 2013 | 35.06 | 35.53 | 34.88 | 35.52 | 165,772 | +0.43(+1.22%) |
Jul 11, 2013 | 35.00 | 35.13 | 34.63 | 35.09 | 157,354 | +0.40(+1.16%) |
Jul 10, 2013 | 34.57 | 34.81 | 34.47 | 34.69 | 346,794 | +0.06(+0.18%) |
Jul 09, 2013 | 34.74 | 34.73 | 34.52 | 34.63 | 289,816 | +0.12(+0.36%) |
Jul 08, 2013 | 33.86 | 34.58 | 33.85 | 34.50 | 267,949 | +0.73(+2.18%) |
Jul 05, 2013 | 33.29 | 33.79 | 33.20 | 33.77 | 180,705 | +0.80(+2.42%) |
Jul 03, 2013 | 32.65 | 33.11 | 32.65 | 32.97 | 100,990 | -0.05(-0.16%) |
Jul 02, 2013 | 32.99 | 33.25 | 32.78 | 33.02 | 135,477 | -0.05(-0.16%) |
Jul 01, 2013 | 32.86 | 33.24 | 32.67 | 33.08 | 282,399 | +0.31(+0.96%) |
Jun 28, 2013 | 32.53 | 32.98 | 32.34 | 32.76 | 1,406,539 | +0.54(+1.68%) |
Jun 26, 2013 | 32.46 | 32.71 | 32.00 | 32.22 | 260,026 | -0.05(-0.16%) |
Jun 25, 2013 | 32.39 | 32.66 | 32.03 | 32.27 | 238,804 | +0.03(+0.08%) |
Jun 24, 2013 | 32.27 | 32.51 | 32.10 | 32.25 | 363,141 | -0.24(-0.75%) |
Jun 21, 2013 | 32.66 | 32.84 | 32.46 | 32.49 | 729,083 | -0.12(-0.38%) |
Jun 20, 2013 | 32.35 | 32.86 | 32.21 | 32.61 | 325,007 | -0.08(-0.24%) |
Jun 19, 2013 | 32.86 | 33.19 | 32.58 | 32.69 | 235,298 | -0.16(-0.48%) |
Jun 18, 2013 | 32.33 | 32.88 | 32.25 | 32.85 | 243,652 | +0.50(+1.54%) |
Jun 17, 2013 | 31.56 | 32.39 | 31.56 | 32.35 | 276,236 | +1.03(+3.30%) |
Jun 14, 2013 | 31.69 | 31.71 | 31.02 | 31.32 | 348,158 | -0.35(-1.11%) |
Jun 13, 2013 | 31.13 | 31.76 | 31.06 | 31.67 | 163,718 | +0.45(+1.43%) |
Jun 12, 2013 | 31.59 | 31.59 | 31.06 | 31.22 | 126,794 | -0.15(-0.47%) |
Jun 11, 2013 | 31.38 | 31.68 | 31.13 | 31.37 | 139,682 | -0.34(-1.08%) |
Jun 10, 2013 | 31.69 | 31.86 | 31.51 | 31.71 | 170,213 | +0.05(+0.17%) |
Jun 07, 2013 | 31.50 | 31.85 | 31.46 | 31.66 | 169,363 | +0.24(+0.75%) |
Jun 06, 2013 | 30.92 | 31.44 | 30.66 | 31.42 | 287,485 | +0.53(+1.70%) |
Jun 05, 2013 | 31.18 | 31.23 | 30.88 | 30.90 | 223,826 | -0.39(-1.23%) |
Jun 04, 2013 | 31.19 | 31.37 | 30.82 | 31.28 | 423,009 | +0.10(+0.31%) |
Jun 03, 2013 | 30.79 | 31.24 | 30.48 | 31.19 | 438,036 | +0.37(+1.19%) |
May 31, 2013 | 31.36 | 31.46 | 30.82 | 30.82 | 222,198 | -0.72(-2.28%) |
May 30, 2013 | 31.20 | 31.57 | 30.85 | 31.54 | 441,959 | +0.34(+1.09%) |
May 29, 2013 | 30.03 | 31.26 | 29.82 | 31.20 | 439,573 | +0.86(+2.83%) |
May 28, 2013 | 30.19 | 30.58 | 30.08 | 30.34 | 194,457 | +0.45(+1.49%) |
May 24, 2013 | 29.80 | 29.92 | 29.52 | 29.89 | 120,679 | -0.03(-0.09%) |
May 23, 2013 | 29.59 | 30.00 | 29.40 | 29.92 | 239,807 | +0.07(+0.23%) |
May 22, 2013 | 30.12 | 30.55 | 29.70 | 29.85 | 184,879 | -0.39(-1.30%) |
May 21, 2013 | 30.21 | 30.40 | 30.09 | 30.24 | 137,833 | +0.01(+0.03%) |
May 20, 2013 | 30.08 | 30.34 | 30.08 | 30.23 | 177,160 | +0.01(+0.03%) |
May 17, 2013 | 30.22 | 30.36 | 30.15 | 30.22 | 209,985 | +0.05(+0.17%) |
May 16, 2013 | 30.35 | 30.44 | 30.10 | 30.17 | 141,233 | -0.30(-0.98%) |
May 15, 2013 | 30.14 | 30.51 | 30.02 | 30.47 | 267,424 | +0.59(+1.99%) |
May 13, 2013 | 30.15 | 30.20 | 29.78 | 29.87 | 312,163 | -0.38(-1.27%) |
May 10, 2013 | 30.02 | 30.26 | 29.99 | 30.26 | 152,462 | +0.22(+0.73%) |
May 09, 2013 | 30.29 | 30.46 | 29.99 | 30.04 | 237,469 | -0.30(-0.98%) |
May 08, 2013 | 30.54 | 30.58 | 29.89 | 30.34 | 464,978 | -0.62(-2.01%) |
May 07, 2013 | 30.50 | 30.97 | 30.35 | 30.96 | 261,751 | +0.57(+1.87%) |
May 06, 2013 | 30.23 | 30.53 | 30.23 | 30.39 | 217,608 | +0.16(+0.52%) |
May 03, 2013 | 29.94 | 30.35 | 29.63 | 30.23 | 363,910 | +0.60(+2.04%) |
May 02, 2013 | 29.21 | 29.75 | 29.08 | 29.63 | 399,141 | +0.63(+2.17%) |