Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 35.63 | 36.16 | 35.47 | 35.66 | 730,605 | -0.30(-0.85%) |
Jul 30, 2013 | 36.00 | 36.07 | 35.84 | 35.96 | 446,672 | +0.22(+0.62%) |
Jul 29, 2013 | 35.68 | 35.85 | 35.56 | 35.74 | 258,148 | -0.08(-0.23%) |
Jul 26, 2013 | 35.72 | 35.90 | 35.42 | 35.83 | 851,398 | -0.26(-0.73%) |
Jul 25, 2013 | 35.38 | 36.15 | 35.38 | 36.09 | 744,526 | +0.36(+1.00%) |
Jul 24, 2013 | 36.27 | 36.42 | 35.49 | 35.73 | 892,005 | -0.59(-1.61%) |
Jul 23, 2013 | 35.83 | 36.35 | 35.77 | 36.32 | 1,084,826 | +0.55(+1.54%) |
Jul 22, 2013 | 35.26 | 35.82 | 35.20 | 35.77 | 1,182,868 | +0.63(+1.79%) |
Jul 19, 2013 | 35.41 | 35.41 | 35.01 | 35.14 | 494,242 | -0.19(-0.54%) |
Jul 18, 2013 | 35.64 | 35.88 | 35.28 | 35.33 | 672,560 | -0.51(-1.42%) |
Jul 17, 2013 | 35.85 | 35.98 | 35.70 | 35.84 | 378,231 | +0.07(+0.20%) |
Jul 16, 2013 | 35.71 | 35.85 | 35.32 | 35.77 | 558,510 | +0.04(+0.12%) |
Jul 15, 2013 | 35.64 | 35.85 | 35.59 | 35.72 | 307,972 | +0.42(+1.20%) |
Jul 12, 2013 | 35.24 | 35.42 | 35.07 | 35.30 | 527,066 | -0.09(-0.25%) |
Jul 11, 2013 | 35.10 | 35.50 | 34.78 | 35.39 | 742,556 | +1.46(+4.30%) |
Jul 10, 2013 | 34.12 | 34.33 | 33.88 | 33.93 | 678,714 | -0.57(-1.66%) |
Jul 09, 2013 | 34.40 | 34.58 | 34.07 | 34.50 | 570,471 | +1.01(+3.02%) |
Jul 08, 2013 | 33.38 | 33.74 | 33.29 | 33.49 | 495,245 | +0.18(+0.54%) |
Jul 05, 2013 | 33.67 | 33.89 | 33.02 | 33.31 | 691,139 | -0.71(-2.09%) |
Jul 03, 2013 | 34.17 | 34.28 | 33.92 | 34.03 | 418,317 | -0.62(-1.80%) |
Jul 02, 2013 | 35.23 | 35.59 | 34.44 | 34.65 | 814,179 | -0.42(-1.21%) |
Jul 01, 2013 | 35.37 | 35.62 | 35.02 | 35.07 | 541,675 | +0.12(+0.34%) |
Jun 28, 2013 | 34.01 | 35.07 | 33.75 | 34.95 | 590,967 | +0.93(+2.72%) |
Jun 27, 2013 | 33.64 | 34.11 | 33.64 | 34.03 | 962,214 | +0.76(+2.29%) |
Jun 26, 2013 | 32.87 | 33.34 | 32.85 | 33.26 | 997,320 | +0.74(+2.27%) |
Jun 25, 2013 | 32.71 | 32.86 | 32.28 | 32.53 | 1,031,821 | +0.51(+1.61%) |
Jun 24, 2013 | 31.96 | 32.41 | 31.73 | 32.01 | 1,013,328 | -0.71(-2.17%) |
Jun 21, 2013 | 32.35 | 32.92 | 32.03 | 32.72 | 1,192,138 | +1.03(+3.25%) |
Jun 20, 2013 | 32.93 | 32.93 | 31.56 | 31.69 | 1,205,717 | -1.73(-5.17%) |
Jun 19, 2013 | 34.61 | 34.87 | 33.38 | 33.42 | 877,229 | -1.43(-4.10%) |
Jun 18, 2013 | 34.26 | 34.91 | 34.26 | 34.85 | 780,139 | +0.82(+2.41%) |
Jun 17, 2013 | 34.38 | 34.56 | 33.87 | 34.03 | 474,207 | -0.02(-0.07%) |
Jun 14, 2013 | 34.36 | 34.43 | 33.88 | 34.05 | 727,521 | -0.29(-0.84%) |
Jun 13, 2013 | 33.31 | 34.35 | 33.28 | 34.34 | 1,092,301 | +1.64(+5.01%) |
Jun 12, 2013 | 33.26 | 33.34 | 32.66 | 32.70 | 676,999 | -0.14(-0.41%) |
Jun 11, 2013 | 32.68 | 33.15 | 32.53 | 32.84 | 861,358 | -0.61(-1.82%) |
Jun 10, 2013 | 33.73 | 33.77 | 33.44 | 33.45 | 513,254 | -0.85(-2.47%) |
Jun 07, 2013 | 34.09 | 34.57 | 34.02 | 34.29 | 602,747 | -0.11(-0.31%) |
Jun 06, 2013 | 33.88 | 34.40 | 33.76 | 34.40 | 541,203 | +0.20(+0.59%) |
Jun 05, 2013 | 34.84 | 34.94 | 34.18 | 34.20 | 896,686 | -1.00(-2.84%) |
Jun 04, 2013 | 35.93 | 36.07 | 35.03 | 35.20 | 808,311 | -0.50(-1.39%) |
Jun 03, 2013 | 34.85 | 35.79 | 34.56 | 35.69 | 1,060,719 | +0.85(+2.44%) |
May 31, 2013 | 34.62 | 35.45 | 34.58 | 34.84 | 657,490 | -0.39(-1.11%) |
May 30, 2013 | 35.16 | 35.51 | 34.97 | 35.23 | 603,756 | -0.50(-1.41%) |
May 29, 2013 | 36.02 | 36.05 | 35.63 | 35.74 | 476,974 | -0.78(-2.14%) |
May 28, 2013 | 36.53 | 36.71 | 36.43 | 36.52 | 318,072 | +0.00(+0.00%) |
May 24, 2013 | 36.37 | 36.64 | 36.31 | 36.52 | 804,131 | -0.30(-0.80%) |
May 23, 2013 | 36.34 | 36.83 | 36.27 | 36.81 | 676,960 | -0.01(-0.02%) |
May 22, 2013 | 37.55 | 38.00 | 36.66 | 36.82 | 1,105,345 | -0.54(-1.46%) |
May 21, 2013 | 37.15 | 37.63 | 36.90 | 37.36 | 379,219 | -0.11(-0.30%) |
May 20, 2013 | 36.95 | 37.51 | 36.95 | 37.47 | 757,075 | -0.51(-1.34%) |
May 17, 2013 | 38.00 | 38.01 | 37.82 | 37.98 | 560,975 | -0.36(-0.94%) |
May 16, 2013 | 38.37 | 38.75 | 38.26 | 38.34 | 349,142 | -0.16(-0.41%) |
May 15, 2013 | 38.31 | 38.53 | 38.22 | 38.50 | 548,464 | +0.23(+0.60%) |
May 13, 2013 | 38.44 | 38.51 | 38.25 | 38.27 | 477,906 | -0.28(-0.74%) |
May 10, 2013 | 38.44 | 38.58 | 38.23 | 38.55 | 507,171 | -0.02(-0.05%) |
May 09, 2013 | 39.09 | 39.09 | 38.41 | 38.57 | 306,634 | -0.37(-0.96%) |
May 08, 2013 | 38.54 | 38.95 | 38.50 | 38.95 | 272,757 | +0.70(+1.84%) |
May 07, 2013 | 38.37 | 38.44 | 38.12 | 38.24 | 384,781 | -0.47(-1.22%) |
May 06, 2013 | 38.62 | 38.73 | 38.40 | 38.71 | 608,506 | -0.11(-0.27%) |
May 03, 2013 | 38.37 | 38.91 | 38.50 | 38.82 | 865,464 | +0.33(+0.84%) |
May 02, 2013 | 37.95 | 38.53 | 37.95 | 38.50 | 1,108,153 | +1.02(+2.71%) |