Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 37.25 | 37.56 | 36.84 | 37.14 | 112,241 | -0.11(-0.30%) |
Jul 30, 2013 | 38.01 | 38.02 | 37.22 | 37.25 | 201,757 | -0.78(-2.05%) |
Jul 29, 2013 | 38.00 | 38.05 | 37.89 | 38.03 | 104,967 | -0.02(-0.05%) |
Jul 26, 2013 | 38.00 | 38.16 | 38.00 | 38.05 | 193,525 | -0.06(-0.16%) |
Jul 25, 2013 | 38.14 | 38.25 | 37.94 | 38.11 | 83,925 | -0.19(-0.50%) |
Jul 24, 2013 | 38.25 | 38.31 | 38.00 | 38.30 | 223,927 | +0.10(+0.26%) |
Jul 23, 2013 | 38.29 | 38.35 | 37.98 | 38.20 | 137,866 | -0.15(-0.39%) |
Jul 22, 2013 | 38.44 | 38.70 | 38.16 | 38.35 | 88,578 | -0.16(-0.42%) |
Jul 19, 2013 | 38.54 | 38.68 | 38.45 | 38.51 | 38,432 | +0.07(+0.18%) |
Jul 18, 2013 | 38.33 | 38.80 | 38.29 | 38.44 | 90,730 | +0.22(+0.58%) |
Jul 17, 2013 | 37.87 | 38.43 | 37.67 | 38.22 | 64,583 | +0.51(+1.35%) |
Jul 16, 2013 | 38.00 | 38.00 | 37.48 | 37.71 | 115,276 | -0.36(-0.95%) |
Jul 15, 2013 | 37.18 | 38.20 | 37.05 | 38.07 | 112,710 | +0.89(+2.39%) |
Jul 12, 2013 | 37.24 | 37.48 | 37.01 | 37.18 | 54,636 | -0.12(-0.32%) |
Jul 11, 2013 | 37.96 | 37.96 | 37.12 | 37.30 | 106,013 | -0.32(-0.85%) |
Jul 10, 2013 | 38.09 | 38.13 | 37.52 | 37.62 | 78,950 | -0.30(-0.79%) |
Jul 09, 2013 | 37.13 | 38.00 | 36.84 | 37.92 | 171,152 | +0.95(+2.57%) |
Jul 08, 2013 | 36.96 | 37.08 | 36.75 | 36.97 | 153,352 | -0.09(-0.24%) |
Jul 05, 2013 | 37.61 | 37.64 | 36.95 | 37.06 | 133,631 | -0.54(-1.44%) |
Jul 04, 2013 | 37.70 | 37.90 | 37.59 | 37.60 | 20,739 | -0.04(-0.11%) |
Jul 03, 2013 | 37.88 | 38.24 | 37.61 | 37.64 | 131,314 | -0.34(-0.90%) |
Jul 02, 2013 | 37.06 | 38.39 | 36.84 | 37.98 | 376,459 | +1.10(+2.98%) |
Jun 28, 2013 | 36.88 | 36.88 | 36.88 | 0 | +1.85(+5.28%) | |
Jun 26, 2013 | 35.35 | 35.36 | 34.82 | 35.03 | 302,358 | -0.49(-1.38%) |
Jun 25, 2013 | 34.31 | 35.71 | 34.31 | 35.52 | 453,290 | +1.25(+3.65%) |
Jun 24, 2013 | 34.26 | 34.32 | 34.11 | 34.27 | 131,274 | -0.12(-0.35%) |
Jun 21, 2013 | 33.81 | 34.39 | 33.63 | 34.39 | 282,452 | +0.67(+1.99%) |
Jun 20, 2013 | 33.83 | 33.87 | 33.53 | 33.72 | 65,938 | -0.15(-0.44%) |
Jun 19, 2013 | 33.90 | 34.06 | 33.72 | 33.87 | 109,509 | -0.03(-0.09%) |
Jun 18, 2013 | 33.90 | 34.00 | 33.64 | 33.90 | 139,117 | +0.00(+0.00%) |
Jun 17, 2013 | 34.00 | 34.12 | 33.82 | 33.90 | 80,719 | -0.03(-0.09%) |
Jun 14, 2013 | 34.22 | 34.29 | 33.87 | 33.93 | 178,835 | -0.22(-0.64%) |
Jun 13, 2013 | 34.26 | 34.45 | 33.98 | 34.15 | 132,468 | -0.11(-0.32%) |
Jun 12, 2013 | 34.82 | 34.82 | 34.25 | 34.26 | 127,956 | -0.49(-1.41%) |
Jun 11, 2013 | 34.52 | 34.97 | 34.52 | 34.75 | 96,724 | +0.06(+0.17%) |
Jun 10, 2013 | 34.61 | 34.79 | 34.55 | 34.69 | 82,299 | +0.19(+0.55%) |
Jun 07, 2013 | 34.48 | 34.50 | 34.31 | 34.50 | 115,935 | +0.07(+0.20%) |
Jun 06, 2013 | 34.39 | 34.48 | 34.33 | 34.43 | 58,619 | +0.09(+0.26%) |
Jun 05, 2013 | 34.20 | 34.38 | 34.20 | 34.34 | 91,824 | -0.02(-0.06%) |
Jun 04, 2013 | 34.00 | 34.56 | 34.00 | 34.36 | 52,038 | +0.30(+0.88%) |
Jun 03, 2013 | 34.41 | 34.41 | 33.80 | 34.06 | 79,025 | -0.19(-0.55%) |
May 31, 2013 | 34.44 | 34.55 | 34.15 | 34.25 | 93,105 | -0.29(-0.84%) |
May 30, 2013 | 34.44 | 34.67 | 34.31 | 34.54 | 51,830 | +0.20(+0.58%) |
May 29, 2013 | 34.10 | 34.49 | 34.10 | 34.34 | 59,616 | +0.08(+0.23%) |
May 28, 2013 | 34.77 | 34.77 | 34.10 | 34.26 | 146,266 | -0.44(-1.27%) |
May 27, 2013 | 34.55 | 34.73 | 34.51 | 34.70 | 30,141 | +0.10(+0.29%) |
May 24, 2013 | 34.43 | 34.68 | 34.39 | 34.60 | 46,636 | +0.19(+0.55%) |
May 23, 2013 | 34.68 | 34.77 | 34.32 | 34.41 | 95,299 | -0.53(-1.52%) |
May 22, 2013 | 34.65 | 34.95 | 34.65 | 34.94 | 128,189 | +0.29(+0.84%) |
May 21, 2013 | 34.62 | 34.69 | 34.22 | 34.65 | 65,028 | +0.05(+0.14%) |
May 17, 2013 | 34.60 | 34.60 | 34.60 | 0 | +0.65(+1.91%) | |
May 16, 2013 | 34.01 | 34.08 | 33.80 | 33.95 | 55,448 | +0.00(+0.00%) |
May 15, 2013 | 34.17 | 34.20 | 33.80 | 33.95 | 79,426 | -0.24(-0.70%) |
May 13, 2013 | 33.80 | 34.30 | 33.77 | 34.19 | 241,913 | +0.29(+0.86%) |
May 10, 2013 | 34.75 | 34.77 | 33.80 | 33.90 | 280,472 | -0.99(-2.84%) |
May 09, 2013 | 34.61 | 34.92 | 34.41 | 34.89 | 293,296 | +0.02(+0.06%) |
May 08, 2013 | 34.72 | 34.93 | 34.55 | 34.87 | 78,414 | +0.17(+0.49%) |
May 07, 2013 | 34.99 | 34.99 | 34.30 | 34.70 | 82,714 | -0.18(-0.52%) |
May 06, 2013 | 34.79 | 34.95 | 34.51 | 34.88 | 116,405 | +0.41(+1.19%) |
May 03, 2013 | 34.40 | 34.61 | 34.38 | 34.47 | 49,179 | +0.20(+0.58%) |
May 02, 2013 | 34.25 | 34.35 | 34.01 | 34.27 | 76,915 | +0.09(+0.26%) |