Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 35.79 | 36.28 | 35.71 | 36.03 | 252,490 | +0.35(+0.98%) |
Jul 30, 2013 | 35.81 | 35.95 | 35.53 | 35.68 | 122,831 | -0.03(-0.07%) |
Jul 29, 2013 | 35.79 | 35.79 | 35.36 | 35.70 | 160,130 | -0.18(-0.51%) |
Jul 26, 2013 | 35.71 | 36.01 | 35.59 | 35.89 | 178,786 | -0.10(-0.27%) |
Jul 25, 2013 | 35.75 | 36.06 | 35.67 | 35.98 | 239,709 | +0.20(+0.56%) |
Jul 24, 2013 | 36.16 | 36.16 | 35.58 | 35.78 | 198,374 | -0.28(-0.78%) |
Jul 23, 2013 | 36.03 | 36.24 | 35.94 | 36.06 | 267,982 | +0.18(+0.49%) |
Jul 22, 2013 | 35.83 | 35.93 | 35.31 | 35.89 | 207,643 | +0.58(+1.64%) |
Jul 19, 2013 | 35.40 | 35.58 | 35.11 | 35.31 | 262,939 | -0.23(-0.64%) |
Jul 18, 2013 | 35.48 | 35.57 | 35.30 | 35.54 | 227,081 | +0.32(+0.92%) |
Jul 17, 2013 | 35.57 | 35.67 | 35.15 | 35.21 | 163,632 | -0.30(-0.84%) |
Jul 16, 2013 | 35.87 | 35.98 | 35.38 | 35.51 | 272,451 | -0.40(-1.12%) |
Jul 15, 2013 | 35.74 | 35.96 | 35.54 | 35.91 | 236,279 | +0.28(+0.79%) |
Jul 12, 2013 | 35.18 | 35.64 | 34.99 | 35.63 | 165,241 | +0.43(+1.22%) |
Jul 11, 2013 | 35.11 | 35.25 | 34.75 | 35.20 | 156,850 | +0.40(+1.16%) |
Jul 10, 2013 | 34.68 | 34.92 | 34.58 | 34.80 | 345,683 | +0.06(+0.18%) |
Jul 09, 2013 | 34.85 | 34.84 | 34.63 | 34.74 | 288,888 | +0.12(+0.36%) |
Jul 08, 2013 | 33.96 | 34.69 | 33.96 | 34.61 | 267,091 | +0.74(+2.18%) |
Jul 05, 2013 | 33.39 | 33.89 | 33.31 | 33.88 | 180,126 | +0.80(+2.42%) |
Jul 03, 2013 | 32.75 | 33.22 | 32.75 | 33.08 | 100,667 | -0.05(-0.16%) |
Jul 02, 2013 | 33.10 | 33.36 | 32.89 | 33.13 | 135,043 | -0.05(-0.16%) |
Jul 01, 2013 | 32.96 | 33.35 | 32.77 | 33.18 | 281,495 | +0.32(+0.96%) |
Jun 28, 2013 | 32.64 | 33.09 | 32.45 | 32.87 | 1,402,035 | +0.54(+1.68%) |
Jun 26, 2013 | 32.56 | 32.81 | 32.10 | 32.32 | 259,193 | -0.05(-0.16%) |
Jun 25, 2013 | 32.50 | 32.77 | 32.14 | 32.38 | 238,039 | +0.03(+0.08%) |
Jun 24, 2013 | 32.38 | 32.61 | 32.20 | 32.35 | 361,978 | -0.25(-0.75%) |
Jun 21, 2013 | 32.76 | 32.95 | 32.56 | 32.60 | 726,748 | -0.12(-0.38%) |
Jun 20, 2013 | 32.45 | 32.96 | 32.31 | 32.72 | 323,966 | -0.08(-0.24%) |
Jun 19, 2013 | 32.96 | 33.30 | 32.68 | 32.80 | 234,544 | -0.16(-0.48%) |
Jun 18, 2013 | 32.44 | 32.98 | 32.36 | 32.96 | 242,872 | +0.50(+1.54%) |
Jun 17, 2013 | 31.66 | 32.49 | 31.66 | 32.45 | 275,352 | +1.04(+3.30%) |
Jun 14, 2013 | 31.80 | 31.81 | 31.12 | 31.42 | 347,043 | -0.35(-1.11%) |
Jun 13, 2013 | 31.23 | 31.86 | 31.16 | 31.77 | 163,194 | +0.45(+1.43%) |
Jun 12, 2013 | 31.69 | 31.69 | 31.16 | 31.32 | 126,388 | -0.15(-0.47%) |
Jun 11, 2013 | 31.48 | 31.78 | 31.23 | 31.47 | 139,235 | -0.34(-1.08%) |
Jun 10, 2013 | 31.79 | 31.96 | 31.61 | 31.81 | 169,668 | +0.05(+0.17%) |
Jun 07, 2013 | 31.60 | 31.95 | 31.56 | 31.76 | 168,820 | +0.24(+0.75%) |
Jun 06, 2013 | 31.02 | 31.54 | 30.76 | 31.52 | 286,564 | +0.53(+1.70%) |
Jun 05, 2013 | 31.28 | 31.33 | 30.98 | 31.00 | 223,110 | -0.39(-1.23%) |
Jun 04, 2013 | 31.29 | 31.47 | 30.92 | 31.38 | 421,655 | +0.10(+0.31%) |
Jun 03, 2013 | 30.89 | 31.34 | 30.58 | 31.29 | 436,633 | +0.37(+1.19%) |
May 31, 2013 | 31.46 | 31.56 | 30.92 | 30.92 | 221,486 | -0.72(-2.28%) |
May 30, 2013 | 31.30 | 31.67 | 30.95 | 31.64 | 440,543 | +0.34(+1.09%) |
May 29, 2013 | 30.13 | 31.36 | 29.92 | 31.30 | 438,165 | +0.86(+2.83%) |
May 28, 2013 | 30.29 | 30.68 | 30.18 | 30.44 | 193,834 | +0.45(+1.49%) |
May 24, 2013 | 29.90 | 30.01 | 29.62 | 29.99 | 120,293 | -0.03(-0.09%) |
May 23, 2013 | 29.69 | 30.09 | 29.50 | 30.01 | 239,039 | +0.07(+0.23%) |
May 22, 2013 | 30.22 | 30.65 | 29.80 | 29.94 | 184,287 | -0.40(-1.30%) |
May 21, 2013 | 30.30 | 30.50 | 30.18 | 30.34 | 137,392 | +0.01(+0.03%) |
May 20, 2013 | 30.18 | 30.44 | 30.18 | 30.33 | 176,593 | +0.01(+0.03%) |
May 17, 2013 | 30.31 | 30.46 | 30.24 | 30.32 | 209,313 | +0.05(+0.17%) |
May 16, 2013 | 30.44 | 30.54 | 30.20 | 30.27 | 140,781 | -0.30(-0.98%) |
May 15, 2013 | 30.23 | 30.61 | 30.12 | 30.57 | 266,568 | +0.60(+1.99%) |
May 13, 2013 | 30.25 | 30.30 | 29.87 | 29.97 | 311,163 | -0.39(-1.27%) |
May 10, 2013 | 30.12 | 30.36 | 30.08 | 30.36 | 151,974 | +0.22(+0.73%) |
May 09, 2013 | 30.38 | 30.56 | 30.08 | 30.14 | 236,708 | -0.30(-0.98%) |
May 08, 2013 | 30.64 | 30.68 | 29.99 | 30.44 | 463,489 | -0.62(-2.01%) |
May 07, 2013 | 30.59 | 31.07 | 30.44 | 31.06 | 260,912 | +0.57(+1.87%) |
May 06, 2013 | 30.33 | 30.63 | 30.33 | 30.49 | 216,912 | +0.16(+0.52%) |
May 03, 2013 | 30.04 | 30.44 | 29.72 | 30.33 | 362,745 | +0.61(+2.04%) |
May 02, 2013 | 29.30 | 29.85 | 29.17 | 29.72 | 397,863 | +0.63(+2.17%) |