Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 38.76 | 39.61 | 38.76 | 39.22 | 0 | +0.02(+0.05%) |
Jul 30, 2013 | 39.21 | 39.68 | 38.66 | 39.20 | 0 | -0.25(-0.63%) |
Jul 29, 2013 | 39.52 | 39.70 | 39.19 | 39.45 | 0 | -0.02(-0.05%) |
Jul 26, 2013 | 38.90 | 39.58 | 38.42 | 39.47 | 0 | +0.55(+1.41%) |
Jul 25, 2013 | 38.03 | 40.23 | 38.03 | 38.92 | 0 | +0.90(+2.37%) |
Jul 24, 2013 | 38.57 | 38.78 | 37.70 | 38.02 | 0 | -0.40(-1.04%) |
Jul 23, 2013 | 37.85 | 38.68 | 37.32 | 38.42 | 0 | +0.84(+2.24%) |
Jul 22, 2013 | 37.63 | 37.83 | 36.97 | 37.58 | 0 | +0.15(+0.40%) |
Jul 19, 2013 | 37.55 | 37.68 | 37.05 | 37.43 | 0 | -0.18(-0.48%) |
Jul 18, 2013 | 37.60 | 37.72 | 37.26 | 37.61 | 0 | +0.06(+0.16%) |
Jul 17, 2013 | 37.63 | 37.84 | 37.43 | 37.55 | 203,351 | +0.05(+0.13%) |
Jul 16, 2013 | 38.44 | 38.44 | 37.41 | 37.50 | 0 | -0.69(-1.81%) |
Jul 15, 2013 | 38.17 | 38.28 | 37.51 | 38.19 | 0 | +0.26(+0.69%) |
Jul 12, 2013 | 38.30 | 38.49 | 37.90 | 37.93 | 0 | -0.12(-0.32%) |
Jul 11, 2013 | 38.43 | 38.43 | 37.95 | 38.05 | 0 | +0.17(+0.45%) |
Jul 10, 2013 | 37.91 | 38.48 | 37.77 | 37.88 | 0 | +0.09(+0.24%) |
Jul 09, 2013 | 37.36 | 37.97 | 37.25 | 37.79 | 0 | +0.86(+2.33%) |
Jul 08, 2013 | 37.11 | 37.21 | 36.52 | 36.93 | 0 | +0.28(+0.76%) |
Jul 05, 2013 | 36.63 | 36.76 | 36.32 | 36.65 | 0 | +0.41(+1.13%) |
Jul 03, 2013 | 36.30 | 36.40 | 36.12 | 36.24 | 0 | -0.09(-0.25%) |
Jul 02, 2013 | 36.48 | 36.92 | 36.15 | 36.33 | 0 | -0.05(-0.14%) |
Jul 01, 2013 | 35.83 | 36.62 | 35.50 | 36.38 | 0 | +0.95(+2.68%) |
Jun 28, 2013 | 35.55 | 35.99 | 35.15 | 35.43 | 185,724 | -0.25(-0.70%) |
Jun 27, 2013 | 35.01 | 35.98 | 35.01 | 35.68 | 0 | +0.75(+2.15%) |
Jun 26, 2013 | 35.25 | 35.72 | 34.83 | 34.93 | 0 | -0.27(-0.77%) |
Jun 25, 2013 | 35.61 | 36.43 | 34.48 | 35.20 | 0 | -0.20(-0.56%) |
Jun 24, 2013 | 35.34 | 35.67 | 34.56 | 35.40 | 0 | +0.00(+0.00%) |
Jun 21, 2013 | 35.11 | 35.78 | 34.90 | 35.40 | 185,837 | +0.37(+1.06%) |
Jun 20, 2013 | 35.81 | 35.95 | 34.82 | 35.03 | 0 | -0.97(-2.69%) |
Jun 19, 2013 | 36.42 | 36.71 | 35.97 | 36.00 | 0 | -0.22(-0.61%) |
Jun 18, 2013 | 35.86 | 36.50 | 35.77 | 36.22 | 816,239 | +0.28(+0.78%) |
Jun 17, 2013 | 35.44 | 36.33 | 35.43 | 35.94 | 0 | +0.41(+1.15%) |
Jun 14, 2013 | 35.18 | 35.83 | 35.14 | 35.53 | 0 | +0.01(+0.03%) |
Jun 13, 2013 | 35.00 | 35.55 | 34.83 | 35.52 | 282,675 | +0.56(+1.60%) |
Jun 12, 2013 | 34.58 | 35.21 | 34.58 | 34.96 | 600,539 | +0.40(+1.16%) |
Jun 11, 2013 | 34.15 | 35.00 | 34.01 | 34.56 | 147,907 | +0.21(+0.61%) |
Jun 10, 2013 | 34.21 | 34.54 | 34.19 | 34.35 | 0 | +0.25(+0.73%) |
Jun 07, 2013 | 34.19 | 34.34 | 33.90 | 34.10 | 0 | +0.10(+0.29%) |
Jun 06, 2013 | 33.71 | 34.20 | 33.57 | 34.00 | 0 | +0.32(+0.95%) |
Jun 05, 2013 | 34.08 | 34.31 | 33.44 | 33.68 | 0 | -0.48(-1.41%) |
Jun 04, 2013 | 34.43 | 34.67 | 34.13 | 34.16 | 0 | -0.33(-0.96%) |
Jun 03, 2013 | 34.14 | 34.53 | 33.93 | 34.49 | 201,908 | +0.15(+0.44%) |
May 31, 2013 | 34.47 | 34.83 | 34.30 | 34.34 | 106,029 | -0.40(-1.15%) |
May 30, 2013 | 34.35 | 34.85 | 34.27 | 34.74 | 0 | +0.18(+0.52%) |
May 29, 2013 | 34.45 | 34.89 | 34.10 | 34.56 | 398,111 | -0.28(-0.80%) |
May 28, 2013 | 33.61 | 35.57 | 33.61 | 34.84 | 444,612 | +1.43(+4.28%) |
May 24, 2013 | 33.26 | 33.66 | 32.98 | 33.41 | 0 | -0.02(-0.06%) |
May 23, 2013 | 32.92 | 33.48 | 32.89 | 33.43 | 0 | +0.29(+0.88%) |
May 22, 2013 | 33.30 | 34.19 | 33.09 | 33.14 | 0 | -0.22(-0.66%) |
May 21, 2013 | 33.19 | 33.67 | 33.19 | 33.36 | 0 | -0.03(-0.09%) |
May 20, 2013 | 33.35 | 33.86 | 33.24 | 33.39 | 0 | +0.01(+0.03%) |
May 17, 2013 | 33.15 | 33.68 | 32.88 | 33.38 | 0 | +0.47(+1.43%) |
May 16, 2013 | 33.49 | 33.49 | 32.81 | 32.91 | 320,186 | -0.53(-1.58%) |
May 15, 2013 | 33.75 | 34.29 | 33.42 | 33.44 | 0 | +0.43(+1.30%) |
May 13, 2013 | 32.81 | 33.48 | 32.38 | 33.01 | 0 | +0.28(+0.86%) |
May 10, 2013 | 32.31 | 32.98 | 32.17 | 32.73 | 0 | +0.48(+1.49%) |
May 09, 2013 | 32.40 | 32.68 | 32.25 | 32.25 | 0 | -0.02(-0.06%) |
May 08, 2013 | 32.28 | 32.65 | 32.01 | 32.27 | 0 | -0.03(-0.09%) |
May 07, 2013 | 32.05 | 32.56 | 31.74 | 32.30 | 0 | +0.20(+0.62%) |
May 06, 2013 | 32.60 | 32.78 | 32.07 | 32.10 | 0 | -0.37(-1.14%) |
May 03, 2013 | 32.36 | 32.92 | 32.41 | 32.47 | 0 | -0.03(-0.09%) |
May 02, 2013 | 32.47 | 32.86 | 32.17 | 32.50 | 0 | +0.13(+0.40%) |