Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 33.17 | 33.47 | 32.25 | 32.46 | 0 | -0.51(-1.54%) |
Jul 30, 2013 | 32.52 | 33.02 | 32.32 | 32.96 | 0 | +0.53(+1.64%) |
Jul 29, 2013 | 33.09 | 33.16 | 32.33 | 32.43 | 0 | -0.77(-2.31%) |
Jul 26, 2013 | 31.70 | 33.24 | 31.66 | 33.20 | 0 | +1.48(+4.66%) |
Jul 25, 2013 | 31.45 | 31.85 | 29.88 | 31.72 | 0 | +0.10(+0.31%) |
Jul 24, 2013 | 31.92 | 32.13 | 31.41 | 31.62 | 0 | -0.09(-0.28%) |
Jul 23, 2013 | 32.07 | 32.27 | 31.62 | 31.71 | 0 | -0.35(-1.10%) |
Jul 22, 2013 | 32.48 | 32.57 | 31.96 | 32.07 | 0 | -0.44(-1.36%) |
Jul 19, 2013 | 32.31 | 32.60 | 32.31 | 32.51 | 278,857 | +0.14(+0.43%) |
Jul 18, 2013 | 32.38 | 32.50 | 32.22 | 32.37 | 0 | +0.02(+0.05%) |
Jul 17, 2013 | 32.21 | 32.50 | 32.09 | 32.35 | 126,482 | +0.26(+0.81%) |
Jul 16, 2013 | 32.34 | 32.47 | 32.00 | 32.09 | 0 | -0.24(-0.76%) |
Jul 15, 2013 | 32.67 | 32.68 | 32.07 | 32.34 | 0 | -0.29(-0.88%) |
Jul 12, 2013 | 32.22 | 32.82 | 31.93 | 32.62 | 0 | +0.38(+1.19%) |
Jul 11, 2013 | 32.06 | 32.26 | 31.65 | 32.24 | 0 | +0.63(+1.99%) |
Jul 10, 2013 | 31.75 | 32.00 | 31.45 | 31.61 | 0 | -0.23(-0.72%) |
Jul 09, 2013 | 31.76 | 31.85 | 31.50 | 31.84 | 0 | +0.34(+1.06%) |
Jul 08, 2013 | 31.79 | 31.81 | 31.14 | 31.50 | 0 | +0.03(+0.10%) |
Jul 05, 2013 | 31.64 | 31.90 | 31.35 | 31.47 | 0 | +0.51(+1.66%) |
Jul 03, 2013 | 30.57 | 31.26 | 30.57 | 30.96 | 0 | +0.07(+0.21%) |
Jul 02, 2013 | 32.15 | 32.66 | 30.78 | 30.89 | 0 | -1.10(-3.44%) |
Jul 01, 2013 | 28.94 | 33.33 | 28.93 | 31.99 | 2,687,612 | -4.39(-12.07%) |
Jun 28, 2013 | 35.77 | 36.73 | 35.26 | 36.38 | 814,635 | +0.24(+0.68%) |
Jun 26, 2013 | 36.55 | 36.55 | 35.92 | 36.14 | 0 | +0.07(+0.20%) |
Jun 25, 2013 | 35.94 | 36.40 | 35.49 | 36.07 | 0 | +0.62(+1.75%) |
Jun 24, 2013 | 35.69 | 35.88 | 34.74 | 35.45 | 0 | -0.54(-1.49%) |
Jun 21, 2013 | 36.59 | 36.82 | 35.93 | 35.98 | 656,941 | -0.56(-1.54%) |
Jun 20, 2013 | 37.03 | 37.31 | 36.48 | 36.55 | 0 | -1.03(-2.73%) |
Jun 19, 2013 | 38.35 | 38.49 | 37.56 | 37.57 | 0 | -0.90(-2.33%) |
Jun 18, 2013 | 37.63 | 38.59 | 37.45 | 38.47 | 0 | +0.92(+2.45%) |
Jun 17, 2013 | 38.00 | 38.06 | 37.21 | 37.55 | 0 | -0.07(-0.17%) |
Jun 14, 2013 | 38.13 | 38.18 | 37.38 | 37.61 | 0 | -0.48(-1.26%) |
Jun 13, 2013 | 37.05 | 38.17 | 36.86 | 38.09 | 227,410 | +0.95(+2.57%) |
Jun 12, 2013 | 37.91 | 37.91 | 37.00 | 37.14 | 203,326 | -0.51(-1.34%) |
Jun 11, 2013 | 37.31 | 38.13 | 37.06 | 37.65 | 259,716 | -0.15(-0.39%) |
Jun 10, 2013 | 37.89 | 38.33 | 37.41 | 37.79 | 0 | +0.11(+0.28%) |
Jun 07, 2013 | 37.87 | 38.28 | 37.08 | 37.69 | 0 | +0.19(+0.50%) |
Jun 06, 2013 | 36.46 | 37.53 | 36.42 | 37.50 | 425,475 | +1.08(+2.95%) |
Jun 05, 2013 | 36.11 | 37.15 | 36.11 | 36.42 | 0 | +0.33(+0.93%) |
Jun 04, 2013 | 36.64 | 37.33 | 35.76 | 36.09 | 0 | -0.86(-2.34%) |
Jun 03, 2013 | 37.48 | 37.48 | 36.57 | 36.95 | 573,656 | -0.51(-1.35%) |
May 31, 2013 | 37.83 | 38.57 | 37.46 | 37.46 | 345,909 | -0.70(-1.84%) |
May 30, 2013 | 37.31 | 38.29 | 37.21 | 38.16 | 353,240 | +0.90(+2.43%) |
May 29, 2013 | 37.31 | 37.56 | 36.88 | 37.25 | 202,941 | -0.44(-1.17%) |
May 28, 2013 | 37.39 | 38.07 | 36.85 | 37.69 | 365,753 | +0.88(+2.39%) |
May 24, 2013 | 37.25 | 37.55 | 36.50 | 36.81 | 0 | -0.61(-1.63%) |
May 23, 2013 | 35.79 | 37.58 | 35.57 | 37.43 | 0 | +1.16(+3.19%) |
May 22, 2013 | 38.19 | 38.93 | 36.15 | 36.27 | 0 | -1.97(-5.16%) |
May 21, 2013 | 38.00 | 38.29 | 37.52 | 38.24 | 0 | +0.25(+0.66%) |
May 20, 2013 | 38.53 | 38.81 | 37.91 | 37.99 | 0 | -0.81(-2.08%) |
May 17, 2013 | 39.15 | 39.60 | 38.69 | 38.79 | 0 | -0.07(-0.17%) |
May 16, 2013 | 38.95 | 39.52 | 38.72 | 38.86 | 406,212 | +0.41(+1.06%) |
May 15, 2013 | 38.36 | 38.58 | 38.17 | 38.45 | 0 | +0.02(+0.06%) |
May 13, 2013 | 38.29 | 38.71 | 37.92 | 38.43 | 0 | +0.11(+0.30%) |
May 10, 2013 | 38.19 | 38.60 | 37.88 | 38.31 | 0 | +0.25(+0.66%) |
May 09, 2013 | 37.76 | 38.29 | 37.49 | 38.06 | 0 | +0.14(+0.37%) |
May 08, 2013 | 37.84 | 37.96 | 37.43 | 37.92 | 0 | +0.04(+0.11%) |
May 07, 2013 | 37.48 | 37.88 | 37.17 | 37.88 | 398,689 | +0.61(+1.64%) |
May 06, 2013 | 36.42 | 37.36 | 36.36 | 37.27 | 0 | +0.83(+2.28%) |
May 03, 2013 | 36.20 | 36.71 | 35.61 | 36.44 | 0 | +0.83(+2.33%) |
May 02, 2013 | 35.58 | 36.09 | 35.14 | 35.61 | 0 | +0.20(+0.58%) |