Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 39.04 | 39.24 | 38.95 | 38.95 | 20,311 | +0.08(+0.22%) |
Jul 30, 2013 | 38.90 | 38.98 | 38.70 | 38.87 | 31,006 | +0.06(+0.15%) |
Jul 29, 2013 | 39.01 | 39.01 | 38.67 | 38.81 | 3,209 | -0.19(-0.49%) |
Jul 26, 2013 | 38.97 | 39.00 | 38.83 | 39.00 | 20,875 | -0.13(-0.33%) |
Jul 25, 2013 | 38.98 | 39.17 | 38.83 | 39.13 | 5,787 | +0.23(+0.59%) |
Jul 24, 2013 | 39.36 | 39.37 | 38.85 | 38.90 | 8,552 | -0.27(-0.70%) |
Jul 23, 2013 | 39.42 | 39.42 | 39.17 | 39.17 | 15,357 | -0.08(-0.20%) |
Jul 22, 2013 | 39.17 | 39.25 | 39.11 | 39.25 | 7,290 | +0.11(+0.28%) |
Jul 19, 2013 | 39.16 | 39.16 | 39.03 | 39.14 | 17,907 | +0.00(+0.00%) |
Jul 18, 2013 | 39.00 | 39.24 | 39.00 | 39.14 | 12,461 | +0.31(+0.81%) |
Jul 17, 2013 | 38.85 | 38.99 | 38.79 | 38.83 | 24,071 | +0.13(+0.34%) |
Jul 16, 2013 | 38.88 | 38.88 | 38.65 | 38.70 | 6,512 | -0.17(-0.45%) |
Jul 15, 2013 | 38.75 | 38.90 | 38.71 | 38.87 | 6,255 | +0.14(+0.36%) |
Jul 12, 2013 | 38.66 | 38.75 | 38.58 | 38.74 | 16,634 | +0.17(+0.43%) |
Jul 11, 2013 | 38.70 | 38.70 | 38.51 | 38.57 | 24,021 | +0.32(+0.84%) |
Jul 10, 2013 | 38.23 | 38.27 | 38.08 | 38.25 | 15,635 | +0.08(+0.20%) |
Jul 09, 2013 | 38.15 | 38.20 | 37.99 | 38.17 | 24,299 | +0.38(+1.01%) |
Jul 08, 2013 | 37.86 | 37.90 | 37.73 | 37.79 | 21,074 | +0.21(+0.55%) |
Jul 05, 2013 | 37.28 | 37.59 | 37.14 | 37.59 | 7,349 | +0.51(+1.37%) |
Jul 03, 2013 | 36.90 | 37.17 | 36.90 | 37.08 | 3,166 | +0.05(+0.13%) |
Jul 02, 2013 | 37.08 | 37.22 | 36.82 | 37.03 | 6,769 | +0.03(+0.08%) |
Jul 01, 2013 | 36.00 | 37.13 | 36.00 | 37.00 | 28,767 | +0.51(+1.38%) |
Jun 28, 2013 | 36.48 | 36.67 | 36.40 | 36.49 | 17,475 | +0.55(+1.53%) |
Jun 26, 2013 | 36.21 | 36.21 | 35.85 | 35.94 | 15,290 | +0.06(+0.16%) |
Jun 25, 2013 | 35.83 | 35.95 | 35.63 | 35.88 | 66,329 | +0.19(+0.53%) |
Jun 24, 2013 | 35.45 | 35.69 | 35.25 | 35.69 | 22,172 | -0.24(-0.67%) |
Jun 21, 2013 | 35.86 | 35.96 | 35.57 | 35.94 | 15,389 | +0.05(+0.15%) |
Jun 20, 2013 | 36.24 | 36.28 | 35.73 | 35.88 | 10,245 | -0.99(-2.69%) |
Jun 19, 2013 | 37.18 | 37.18 | 36.79 | 36.88 | 8,154 | -0.30(-0.79%) |
Jun 18, 2013 | 36.86 | 37.25 | 36.86 | 37.17 | 5,304 | +0.40(+1.09%) |
Jun 17, 2013 | 36.81 | 36.85 | 36.73 | 36.77 | 1,840 | +0.31(+0.84%) |
Jun 14, 2013 | 36.77 | 36.80 | 36.46 | 36.46 | 10,404 | -0.34(-0.94%) |
Jun 13, 2013 | 36.12 | 36.83 | 36.12 | 36.81 | 11,148 | +0.59(+1.63%) |
Jun 12, 2013 | 36.74 | 36.74 | 36.22 | 36.22 | 4,555 | -0.27(-0.75%) |
Jun 11, 2013 | 36.48 | 36.75 | 36.29 | 36.49 | 21,588 | -0.30(-0.83%) |
Jun 10, 2013 | 36.75 | 36.85 | 36.53 | 36.79 | 7,165 | +0.13(+0.34%) |
Jun 07, 2013 | 36.52 | 36.72 | 36.41 | 36.67 | 9,909 | +0.44(+1.21%) |
Jun 06, 2013 | 36.07 | 36.28 | 36.07 | 36.23 | 6,094 | -0.12(-0.32%) |
Jun 05, 2013 | 36.39 | 36.39 | 36.35 | 36.35 | 670 | -0.21(-0.56%) |
Jun 04, 2013 | 36.90 | 37.02 | 36.32 | 36.55 | 8,225 | -0.21(-0.58%) |
Jun 03, 2013 | 36.57 | 36.77 | 36.46 | 36.77 | 2,963 | +0.17(+0.45%) |
May 31, 2013 | 36.70 | 36.89 | 36.60 | 36.60 | 15,304 | -0.27(-0.73%) |
May 30, 2013 | 36.74 | 36.87 | 36.74 | 36.87 | 2,567 | +0.18(+0.50%) |
May 29, 2013 | 36.76 | 36.76 | 36.49 | 36.69 | 21,438 | -0.35(-0.93%) |
May 28, 2013 | 37.15 | 37.15 | 37.03 | 37.03 | 9,639 | +0.48(+1.31%) |
May 24, 2013 | 36.35 | 36.61 | 36.33 | 36.55 | 13,239 | -0.02(-0.05%) |
May 23, 2013 | 36.34 | 36.57 | 36.20 | 36.57 | 12,094 | -0.58(-1.55%) |
May 22, 2013 | 37.27 | 37.51 | 37.15 | 37.15 | 17,668 | -0.12(-0.32%) |
May 21, 2013 | 37.20 | 37.28 | 37.12 | 37.27 | 11,247 | +0.13(+0.36%) |
May 20, 2013 | 37.01 | 37.20 | 37.01 | 37.14 | 19,240 | +0.06(+0.15%) |
May 17, 2013 | 36.81 | 37.08 | 36.77 | 37.08 | 69,862 | +0.51(+1.41%) |
May 16, 2013 | 36.68 | 36.83 | 36.57 | 36.57 | 20,150 | -0.18(-0.49%) |
May 15, 2013 | 36.61 | 36.85 | 36.54 | 36.75 | 15,322 | +0.63(+1.75%) |
May 13, 2013 | 36.12 | 36.30 | 36.09 | 36.12 | 3,797 | -0.13(-0.37%) |
May 10, 2013 | 36.03 | 36.29 | 36.00 | 36.25 | 6,432 | +0.28(+0.78%) |
May 09, 2013 | 36.04 | 36.04 | 35.91 | 35.97 | 4,166 | -0.02(-0.05%) |
May 08, 2013 | 35.87 | 35.99 | 35.79 | 35.99 | 29,961 | +0.12(+0.32%) |
May 07, 2013 | 35.61 | 35.88 | 35.54 | 35.87 | 24,084 | +0.34(+0.94%) |
May 06, 2013 | 35.40 | 35.56 | 35.40 | 35.53 | 3,971 | -0.00(-0.01%) |
May 03, 2013 | 35.21 | 35.54 | 35.21 | 35.54 | 4,215 | +0.74(+2.12%) |
May 02, 2013 | 34.41 | 34.82 | 34.41 | 34.80 | 7,545 | +0.55(+1.59%) |