Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 40.44 | 40.77 | 40.14 | 40.52 | 945,759 | +0.21(+0.52%) |
Jul 30, 2013 | 39.54 | 40.50 | 39.54 | 40.31 | 0 | +0.75(+1.90%) |
Jul 29, 2013 | 39.74 | 39.94 | 39.36 | 39.56 | 0 | -0.18(-0.45%) |
Jul 26, 2013 | 39.25 | 39.92 | 39.23 | 39.74 | 0 | +0.01(+0.03%) |
Jul 25, 2013 | 39.32 | 39.90 | 38.89 | 39.73 | 0 | +0.40(+1.02%) |
Jul 24, 2013 | 39.36 | 39.65 | 38.60 | 39.33 | 0 | +0.36(+0.92%) |
Jul 23, 2013 | 39.58 | 39.58 | 38.56 | 38.97 | 0 | -0.53(-1.34%) |
Jul 22, 2013 | 39.16 | 39.78 | 38.87 | 39.50 | 0 | +0.39(+1.00%) |
Jul 19, 2013 | 38.95 | 39.70 | 38.53 | 39.11 | 0 | +0.17(+0.44%) |
Jul 18, 2013 | 38.78 | 39.10 | 38.38 | 38.94 | 0 | +0.15(+0.39%) |
Jul 17, 2013 | 38.55 | 38.93 | 38.45 | 38.79 | 658,824 | +0.24(+0.62%) |
Jul 16, 2013 | 38.49 | 38.78 | 38.26 | 38.55 | 0 | -0.08(-0.21%) |
Jul 15, 2013 | 38.06 | 38.84 | 37.56 | 38.63 | 0 | +0.51(+1.34%) |
Jul 12, 2013 | 37.00 | 38.63 | 36.60 | 38.12 | 0 | +1.19(+3.22%) |
Jul 11, 2013 | 36.94 | 37.35 | 36.32 | 36.93 | 0 | +0.61(+1.68%) |
Jul 10, 2013 | 35.66 | 36.39 | 35.66 | 36.32 | 0 | +0.56(+1.58%) |
Jul 09, 2013 | 35.36 | 35.96 | 35.07 | 35.76 | 0 | +0.64(+1.81%) |
Jul 08, 2013 | 35.11 | 35.62 | 34.70 | 35.12 | 0 | +0.21(+0.60%) |
Jul 05, 2013 | 33.90 | 34.96 | 33.55 | 34.91 | 0 | +1.39(+4.15%) |
Jul 03, 2013 | 33.48 | 33.97 | 33.31 | 33.52 | 0 | -0.09(-0.27%) |
Jul 02, 2013 | 32.77 | 33.80 | 32.42 | 33.61 | 0 | +0.90(+2.75%) |
Jul 01, 2013 | 32.39 | 33.95 | 32.30 | 32.71 | 0 | +1.25(+3.97%) |
Jun 28, 2013 | 31.08 | 32.26 | 31.08 | 31.46 | 8,693,867 | -0.05(-0.16%) |
Jun 27, 2013 | 31.13 | 31.76 | 31.10 | 31.51 | 0 | +0.65(+2.11%) |
Jun 26, 2013 | 30.09 | 31.14 | 30.03 | 30.86 | 0 | +1.16(+3.91%) |
Jun 25, 2013 | 30.38 | 31.50 | 28.15 | 29.70 | 0 | -0.20(-0.67%) |
Jun 24, 2013 | 29.67 | 30.26 | 29.16 | 29.90 | 0 | -0.40(-1.32%) |
Jun 21, 2013 | 31.18 | 31.86 | 29.20 | 30.30 | 2,912,666 | -0.71(-2.29%) |
Jun 20, 2013 | 31.10 | 31.82 | 30.57 | 31.01 | 0 | -0.48(-1.52%) |
Jun 19, 2013 | 32.26 | 32.40 | 31.37 | 31.49 | 0 | -0.71(-2.20%) |
Jun 18, 2013 | 31.94 | 32.55 | 31.55 | 32.20 | 0 | +0.22(+0.69%) |
Jun 17, 2013 | 33.10 | 33.10 | 31.76 | 31.98 | 0 | -0.75(-2.29%) |
Jun 14, 2013 | 32.88 | 32.91 | 32.11 | 32.73 | 0 | -0.08(-0.24%) |
Jun 13, 2013 | 32.11 | 33.13 | 31.75 | 32.81 | 878,155 | +0.54(+1.67%) |
Jun 12, 2013 | 33.81 | 34.05 | 32.22 | 32.27 | 644,132 | -1.30(-3.87%) |
Jun 11, 2013 | 33.25 | 34.18 | 33.00 | 33.57 | 478,087 | -0.18(-0.53%) |
Jun 10, 2013 | 34.59 | 34.76 | 33.21 | 33.75 | 0 | -0.74(-2.15%) |
Jun 07, 2013 | 34.09 | 34.59 | 33.96 | 34.49 | 0 | +0.74(+2.19%) |
Jun 06, 2013 | 32.35 | 33.75 | 32.30 | 33.75 | 603,446 | +1.20(+3.69%) |
Jun 05, 2013 | 33.49 | 34.00 | 32.09 | 32.55 | 0 | -1.08(-3.21%) |
Jun 04, 2013 | 35.17 | 35.31 | 33.04 | 33.63 | 0 | -1.45(-4.13%) |
Jun 03, 2013 | 34.54 | 35.20 | 32.61 | 35.08 | 1,488,224 | +0.76(+2.21%) |
May 31, 2013 | 35.26 | 35.76 | 34.31 | 34.32 | 727,433 | -1.36(-3.81%) |
May 30, 2013 | 35.05 | 35.79 | 34.74 | 35.68 | 618,025 | +0.73(+2.09%) |
May 29, 2013 | 35.57 | 35.81 | 34.65 | 34.95 | 503,528 | -0.95(-2.65%) |
May 28, 2013 | 35.56 | 36.10 | 35.34 | 35.90 | 668,874 | +0.95(+2.72%) |
May 24, 2013 | 35.20 | 35.40 | 34.57 | 34.95 | 0 | -0.40(-1.13%) |
May 23, 2013 | 34.89 | 35.59 | 33.70 | 35.35 | 0 | +0.20(+0.57%) |
May 22, 2013 | 35.76 | 36.43 | 34.72 | 35.15 | 0 | -0.58(-1.62%) |
May 21, 2013 | 35.78 | 36.20 | 35.50 | 35.73 | 0 | -0.02(-0.06%) |
May 20, 2013 | 36.70 | 36.97 | 35.60 | 35.75 | 0 | -0.95(-2.59%) |
May 17, 2013 | 36.44 | 36.81 | 35.62 | 36.70 | 0 | +0.38(+1.05%) |
May 16, 2013 | 37.61 | 37.62 | 35.61 | 36.32 | 700,144 | -1.39(-3.69%) |
May 15, 2013 | 38.50 | 38.95 | 37.55 | 37.71 | 0 | +0.38(+1.02%) |
May 13, 2013 | 37.00 | 37.74 | 36.81 | 37.33 | 0 | +0.34(+0.92%) |
May 10, 2013 | 35.35 | 37.24 | 35.35 | 36.99 | 0 | +1.80(+5.12%) |
May 09, 2013 | 35.32 | 35.65 | 35.13 | 35.19 | 0 | +0.00(+0.00%) |
May 08, 2013 | 35.57 | 36.11 | 34.52 | 35.19 | 0 | -0.22(-0.62%) |
May 07, 2013 | 36.38 | 36.45 | 35.38 | 35.41 | 0 | -0.92(-2.53%) |
May 06, 2013 | 36.46 | 36.66 | 36.11 | 36.33 | 0 | -0.02(-0.06%) |
May 03, 2013 | 36.85 | 36.77 | 36.29 | 36.35 | 0 | +0.15(+0.41%) |
May 02, 2013 | 35.79 | 36.57 | 35.79 | 36.20 | 0 | +0.68(+1.91%) |