Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 37.00 | 37.18 | 36.73 | 36.81 | 0 | -0.13(-0.35%) |
Jul 30, 2013 | 36.92 | 37.00 | 36.75 | 36.94 | 0 | +0.31(+0.85%) |
Jul 29, 2013 | 36.76 | 36.99 | 36.49 | 36.63 | 0 | -0.10(-0.27%) |
Jul 26, 2013 | 36.72 | 36.85 | 36.46 | 36.73 | 0 | -0.41(-1.10%) |
Jul 25, 2013 | 35.75 | 37.23 | 35.75 | 37.14 | 0 | +1.39(+3.89%) |
Jul 24, 2013 | 35.00 | 36.14 | 34.05 | 35.75 | 0 | +1.85(+5.46%) |
Jul 23, 2013 | 34.15 | 34.34 | 33.57 | 33.90 | 0 | -0.21(-0.62%) |
Jul 22, 2013 | 34.30 | 34.34 | 34.04 | 34.11 | 0 | -0.18(-0.52%) |
Jul 19, 2013 | 34.29 | 34.84 | 34.25 | 34.29 | 0 | -0.13(-0.38%) |
Jul 18, 2013 | 33.90 | 34.42 | 33.80 | 34.42 | 0 | +0.73(+2.17%) |
Jul 17, 2013 | 33.30 | 33.91 | 33.16 | 33.69 | 224,554 | +0.42(+1.26%) |
Jul 16, 2013 | 32.94 | 33.31 | 32.62 | 33.27 | 0 | +0.29(+0.88%) |
Jul 15, 2013 | 33.08 | 33.45 | 32.74 | 32.98 | 0 | -0.12(-0.36%) |
Jul 12, 2013 | 33.30 | 33.68 | 33.05 | 33.10 | 0 | -0.30(-0.90%) |
Jul 11, 2013 | 33.82 | 33.99 | 33.28 | 33.40 | 0 | +0.05(+0.15%) |
Jul 10, 2013 | 33.27 | 33.43 | 33.06 | 33.35 | 0 | +0.05(+0.15%) |
Jul 09, 2013 | 33.71 | 33.88 | 33.25 | 33.30 | 0 | -0.20(-0.60%) |
Jul 08, 2013 | 34.00 | 34.21 | 33.43 | 33.50 | 0 | -0.50(-1.47%) |
Jul 05, 2013 | 33.25 | 34.00 | 32.90 | 34.00 | 0 | +1.12(+3.41%) |
Jul 03, 2013 | 32.46 | 33.24 | 32.25 | 32.88 | 0 | +0.12(+0.37%) |
Jul 02, 2013 | 32.50 | 32.87 | 32.10 | 32.76 | 0 | +0.13(+0.40%) |
Jul 01, 2013 | 32.00 | 32.81 | 31.91 | 32.63 | 0 | +0.77(+2.42%) |
Jun 28, 2013 | 31.40 | 32.25 | 30.97 | 31.86 | 2,201,044 | +0.43(+1.37%) |
Jun 27, 2013 | 31.09 | 31.60 | 30.71 | 31.43 | 0 | +0.52(+1.68%) |
Jun 26, 2013 | 30.98 | 31.15 | 30.76 | 30.91 | 0 | +0.09(+0.29%) |
Jun 25, 2013 | 30.69 | 31.05 | 30.04 | 30.82 | 198,612 | +0.35(+1.15%) |
Jun 24, 2013 | 29.91 | 30.62 | 29.81 | 30.47 | 0 | +0.19(+0.63%) |
Jun 21, 2013 | 30.52 | 30.54 | 29.88 | 30.28 | 284,271 | -0.11(-0.36%) |
Jun 20, 2013 | 31.15 | 31.15 | 30.26 | 30.39 | 0 | -1.09(-3.46%) |
Jun 19, 2013 | 31.72 | 31.81 | 28.83 | 31.48 | 0 | -0.24(-0.76%) |
Jun 18, 2013 | 31.29 | 31.89 | 31.03 | 31.72 | 0 | +0.55(+1.76%) |
Jun 17, 2013 | 30.96 | 31.33 | 30.56 | 31.17 | 0 | +0.52(+1.70%) |
Jun 14, 2013 | 31.09 | 31.09 | 30.49 | 30.65 | 0 | -0.47(-1.51%) |
Jun 13, 2013 | 30.80 | 31.21 | 30.59 | 31.12 | 97,750 | +0.31(+1.01%) |
Jun 12, 2013 | 31.08 | 31.08 | 30.61 | 30.81 | 78,179 | +0.03(+0.10%) |
Jun 11, 2013 | 30.65 | 31.02 | 30.26 | 30.78 | 161,791 | -0.26(-0.84%) |
Jun 10, 2013 | 31.31 | 31.57 | 30.94 | 31.04 | 0 | -0.24(-0.77%) |
Jun 07, 2013 | 30.53 | 31.39 | 30.53 | 31.28 | 0 | +0.98(+3.23%) |
Jun 06, 2013 | 29.88 | 30.34 | 29.76 | 30.30 | 192,683 | +0.52(+1.75%) |
Jun 05, 2013 | 30.46 | 30.48 | 29.66 | 29.78 | 0 | -0.71(-2.33%) |
Jun 04, 2013 | 30.77 | 30.93 | 30.33 | 30.49 | 0 | -0.20(-0.65%) |
Jun 03, 2013 | 30.68 | 31.15 | 30.20 | 30.69 | 319,482 | +0.19(+0.62%) |
May 31, 2013 | 30.83 | 31.00 | 30.45 | 30.50 | 162,940 | -0.58(-1.87%) |
May 30, 2013 | 31.28 | 31.52 | 30.93 | 31.08 | 304,435 | -0.17(-0.54%) |
May 29, 2013 | 31.32 | 31.64 | 31.05 | 31.25 | 135,661 | -0.33(-1.04%) |
May 28, 2013 | 31.94 | 32.05 | 31.20 | 31.58 | 220,161 | +0.10(+0.32%) |
May 24, 2013 | 31.19 | 31.86 | 30.92 | 31.48 | 0 | +0.20(+0.64%) |
May 23, 2013 | 31.29 | 31.47 | 31.08 | 31.28 | 0 | -0.19(-0.60%) |
May 22, 2013 | 32.48 | 32.51 | 31.25 | 31.47 | 0 | -0.91(-2.81%) |
May 21, 2013 | 32.51 | 32.67 | 32.25 | 32.38 | 0 | -0.09(-0.28%) |
May 20, 2013 | 32.40 | 32.66 | 32.20 | 32.47 | 0 | -0.10(-0.31%) |
May 17, 2013 | 32.37 | 32.85 | 32.36 | 32.57 | 0 | +0.22(+0.68%) |
May 16, 2013 | 32.07 | 32.57 | 32.01 | 32.35 | 152,024 | +0.09(+0.28%) |
May 15, 2013 | 32.50 | 32.61 | 32.03 | 32.26 | 0 | +0.58(+1.83%) |
May 13, 2013 | 31.33 | 31.69 | 31.17 | 31.68 | 0 | +0.28(+0.89%) |
May 10, 2013 | 31.10 | 31.60 | 30.82 | 31.40 | 0 | +0.40(+1.29%) |
May 09, 2013 | 30.76 | 31.06 | 30.70 | 31.00 | 0 | +0.11(+0.36%) |
May 08, 2013 | 30.61 | 30.93 | 30.22 | 30.89 | 0 | -0.36(-1.15%) |
May 07, 2013 | 30.97 | 31.25 | 30.83 | 31.25 | 0 | +0.28(+0.90%) |
May 06, 2013 | 31.30 | 31.62 | 30.97 | 30.97 | 0 | -0.36(-1.15%) |
May 03, 2013 | 30.94 | 31.59 | 30.67 | 31.33 | 0 | +0.66(+2.15%) |
May 02, 2013 | 30.00 | 30.93 | 29.98 | 30.67 | 0 | +0.68(+2.27%) |