Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 38.53 | 38.76 | 38.45 | 38.75 | 80,430 | +0.12(+0.30%) |
Jul 30, 2013 | 38.66 | 38.67 | 38.59 | 38.64 | 77,329 | -0.00(-0.00%) |
Jul 29, 2013 | 38.64 | 38.66 | 38.59 | 38.64 | 147,433 | -0.02(-0.06%) |
Jul 26, 2013 | 38.66 | 38.67 | 38.60 | 38.66 | 83,423 | +0.03(+0.08%) |
Jul 25, 2013 | 38.55 | 38.64 | 38.53 | 38.63 | 285,273 | +0.03(+0.08%) |
Jul 24, 2013 | 38.65 | 38.67 | 38.55 | 38.60 | 47,934 | -0.15(-0.39%) |
Jul 23, 2013 | 38.74 | 38.77 | 38.71 | 38.75 | 47,435 | -0.00(-0.01%) |
Jul 22, 2013 | 38.76 | 38.79 | 38.72 | 38.76 | 81,420 | +0.05(+0.13%) |
Jul 19, 2013 | 38.62 | 38.70 | 38.62 | 38.70 | 40,564 | +0.09(+0.22%) |
Jul 18, 2013 | 38.71 | 38.72 | 38.58 | 38.62 | 126,442 | -0.07(-0.19%) |
Jul 17, 2013 | 38.72 | 38.73 | 38.62 | 38.69 | 84,416 | +0.07(+0.19%) |
Jul 16, 2013 | 38.53 | 38.62 | 38.53 | 38.62 | 44,000 | +0.06(+0.15%) |
Jul 15, 2013 | 38.54 | 38.56 | 38.47 | 38.56 | 55,122 | +0.02(+0.04%) |
Jul 12, 2013 | 38.56 | 38.64 | 38.45 | 38.55 | 187,029 | +0.10(+0.25%) |
Jul 11, 2013 | 38.38 | 38.50 | 38.30 | 38.45 | 234,666 | +0.12(+0.30%) |
Jul 10, 2013 | 38.39 | 38.39 | 38.26 | 38.33 | 82,357 | -0.03(-0.08%) |
Jul 09, 2013 | 38.35 | 38.37 | 38.29 | 38.36 | 61,102 | +0.10(+0.26%) |
Jul 08, 2013 | 38.13 | 38.27 | 38.13 | 38.26 | 77,561 | +0.08(+0.22%) |
Jul 05, 2013 | 38.25 | 38.29 | 38.17 | 38.18 | 69,699 | -0.40(-1.05%) |
Jul 03, 2013 | 38.61 | 38.64 | 38.55 | 38.58 | 34,848 | -0.03(-0.07%) |
Jul 02, 2013 | 38.61 | 38.64 | 38.58 | 38.61 | 57,349 | +0.04(+0.09%) |
Jul 01, 2013 | 38.54 | 38.58 | 38.49 | 38.58 | 146,510 | +0.03(+0.07%) |
Jun 28, 2013 | 38.49 | 38.56 | 38.44 | 38.55 | 71,486 | +0.23(+0.60%) |
Jun 26, 2013 | 38.32 | 38.41 | 38.25 | 38.32 | 78,703 | +0.16(+0.42%) |
Jun 25, 2013 | 38.23 | 38.32 | 38.13 | 38.16 | 112,580 | -0.02(-0.04%) |
Jun 24, 2013 | 38.23 | 38.32 | 38.10 | 38.17 | 189,173 | -0.15(-0.40%) |
Jun 21, 2013 | 38.52 | 38.60 | 38.32 | 38.32 | 141,553 | -0.34(-0.89%) |
Jun 20, 2013 | 38.67 | 38.74 | 38.54 | 38.67 | 449,092 | -0.23(-0.59%) |
Jun 19, 2013 | 39.09 | 39.16 | 38.79 | 38.90 | 114,710 | -0.24(-0.60%) |
Jun 18, 2013 | 39.12 | 39.17 | 39.09 | 39.13 | 73,789 | -0.02(-0.04%) |
Jun 17, 2013 | 39.16 | 39.24 | 39.15 | 39.15 | 70,801 | -0.04(-0.10%) |
Jun 14, 2013 | 39.09 | 39.23 | 39.09 | 39.19 | 59,658 | +0.04(+0.10%) |
Jun 13, 2013 | 39.05 | 39.15 | 39.02 | 39.15 | 37,215 | +0.13(+0.33%) |
Jun 12, 2013 | 39.06 | 39.11 | 39.00 | 39.02 | 72,404 | -0.10(-0.25%) |
Jun 11, 2013 | 39.02 | 39.12 | 38.94 | 39.12 | 54,310 | +0.09(+0.23%) |
Jun 10, 2013 | 39.12 | 39.12 | 39.03 | 39.03 | 91,402 | -0.15(-0.39%) |
Jun 07, 2013 | 39.33 | 39.33 | 39.10 | 39.18 | 75,492 | -0.08(-0.19%) |
Jun 06, 2013 | 39.22 | 39.32 | 39.18 | 39.25 | 68,763 | +0.08(+0.19%) |
Jun 05, 2013 | 39.20 | 39.24 | 39.15 | 39.18 | 47,401 | +0.06(+0.16%) |
Jun 04, 2013 | 39.24 | 39.24 | 39.12 | 39.12 | 94,924 | -0.10(-0.25%) |
Jun 03, 2013 | 39.32 | 39.37 | 39.17 | 39.22 | 324,667 | -0.16(-0.40%) |
May 31, 2013 | 39.39 | 39.42 | 39.29 | 39.37 | 105,103 | -0.01(-0.03%) |
May 30, 2013 | 39.41 | 39.42 | 39.38 | 39.38 | 72,952 | -0.03(-0.08%) |
May 29, 2013 | 39.37 | 39.42 | 39.35 | 39.41 | 141,192 | +0.01(+0.02%) |
May 28, 2013 | 39.57 | 39.57 | 39.39 | 39.41 | 86,030 | -0.15(-0.39%) |
May 24, 2013 | 39.61 | 39.64 | 39.55 | 39.56 | 62,265 | -0.03(-0.08%) |
May 23, 2013 | 39.61 | 39.67 | 39.54 | 39.59 | 83,224 | -0.01(-0.03%) |
May 22, 2013 | 39.76 | 39.80 | 39.58 | 39.60 | 102,900 | -0.13(-0.33%) |
May 21, 2013 | 39.67 | 39.74 | 39.63 | 39.74 | 79,396 | +0.09(+0.23%) |
May 20, 2013 | 39.72 | 39.73 | 39.64 | 39.64 | 99,720 | -0.08(-0.20%) |
May 17, 2013 | 39.77 | 39.80 | 39.70 | 39.72 | 181,763 | -0.06(-0.15%) |
May 16, 2013 | 39.74 | 39.80 | 39.73 | 39.78 | 57,337 | +0.10(+0.25%) |
May 15, 2013 | 39.71 | 39.74 | 39.66 | 39.68 | 83,595 | -0.04(-0.10%) |
May 13, 2013 | 39.75 | 39.77 | 39.72 | 39.72 | 94,888 | -0.08(-0.19%) |
May 10, 2013 | 39.94 | 39.94 | 39.78 | 39.80 | 219,258 | -0.11(-0.28%) |
May 09, 2013 | 39.99 | 40.02 | 39.90 | 39.91 | 171,282 | -0.03(-0.07%) |
May 08, 2013 | 39.99 | 39.99 | 39.92 | 39.94 | 112,228 | -0.04(-0.09%) |
May 07, 2013 | 39.93 | 40.01 | 39.91 | 39.97 | 424,958 | -0.04(-0.10%) |
May 06, 2013 | 40.04 | 40.05 | 39.95 | 40.01 | 219,556 | -0.08(-0.19%) |
May 03, 2013 | 40.15 | 40.16 | 40.08 | 40.09 | 65,113 | -0.08(-0.21%) |
May 02, 2013 | 40.19 | 40.19 | 40.15 | 40.17 | 42,621 | +0.02(+0.05%) |