Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 33.75 | 34.74 | 32.64 | 34.15 | 1,149,345 | +0.43(+1.28%) |
Jul 30, 2013 | 34.26 | 34.26 | 33.46 | 33.72 | 1,179,043 | -0.19(-0.56%) |
Jul 29, 2013 | 34.33 | 34.82 | 33.56 | 33.91 | 655,874 | -0.50(-1.45%) |
Jul 26, 2013 | 34.04 | 34.50 | 34.00 | 34.41 | 400,351 | +0.10(+0.29%) |
Jul 25, 2013 | 33.75 | 34.59 | 33.44 | 34.31 | 628,057 | +0.36(+1.06%) |
Jul 24, 2013 | 34.86 | 34.97 | 33.20 | 33.95 | 902,626 | -0.79(-2.27%) |
Jul 23, 2013 | 35.30 | 35.75 | 34.65 | 34.74 | 993,310 | -0.28(-0.80%) |
Jul 22, 2013 | 34.29 | 35.85 | 34.13 | 35.02 | 1,257,449 | +1.02(+3.00%) |
Jul 19, 2013 | 34.00 | 34.51 | 33.66 | 34.00 | 960,222 | -0.02(-0.06%) |
Jul 18, 2013 | 33.86 | 34.40 | 33.79 | 34.02 | 1,865,341 | +0.62(+1.86%) |
Jul 17, 2013 | 32.90 | 33.50 | 32.26 | 33.40 | 1,665,036 | +1.40(+4.37%) |
Jul 16, 2013 | 31.97 | 32.34 | 31.50 | 32.00 | 1,371,580 | +0.01(+0.03%) |
Jul 15, 2013 | 29.58 | 32.13 | 29.53 | 31.99 | 2,868,256 | +2.83(+9.71%) |
Jul 12, 2013 | 29.51 | 29.69 | 28.91 | 29.16 | 1,332,049 | -0.34(-1.15%) |
Jul 11, 2013 | 29.45 | 29.55 | 29.02 | 29.50 | 759,303 | +0.70(+2.43%) |
Jul 10, 2013 | 28.87 | 29.16 | 28.57 | 28.80 | 657,023 | +0.06(+0.21%) |
Jul 09, 2013 | 29.36 | 29.85 | 28.64 | 28.74 | 1,469,941 | -0.52(-1.78%) |
Jul 08, 2013 | 29.27 | 29.72 | 28.94 | 29.26 | 947,245 | +0.18(+0.62%) |
Jul 05, 2013 | 27.85 | 29.08 | 27.57 | 29.08 | 1,172,777 | +1.61(+5.86%) |
Jul 03, 2013 | 27.43 | 27.58 | 26.80 | 27.47 | 940,262 | -0.39(-1.40%) |
Jul 02, 2013 | 28.39 | 28.51 | 27.67 | 27.86 | 997,899 | -0.65(-2.28%) |
Jul 01, 2013 | 28.00 | 28.76 | 27.99 | 28.51 | 1,206,416 | +0.75(+2.70%) |
Jun 28, 2013 | 27.89 | 28.03 | 27.55 | 27.76 | 1,852,489 | -0.23(-0.82%) |
Jun 27, 2013 | 27.60 | 28.49 | 27.56 | 27.99 | 1,050,984 | +0.58(+2.12%) |
Jun 26, 2013 | 27.94 | 28.39 | 27.07 | 27.41 | 2,462,350 | -0.53(-1.90%) |
Jun 25, 2013 | 27.00 | 28.05 | 27.00 | 27.94 | 2,301,927 | +1.32(+4.96%) |
Jun 24, 2013 | 26.45 | 27.08 | 25.56 | 26.62 | 2,104,847 | -0.37(-1.37%) |
Jun 21, 2013 | 26.92 | 27.17 | 26.23 | 26.99 | 2,676,039 | +0.42(+1.58%) |
Jun 20, 2013 | 29.45 | 29.49 | 26.40 | 26.57 | 6,173,397 | -3.35(-11.20%) |
Jun 19, 2013 | 30.47 | 30.88 | 29.80 | 29.92 | 1,468,770 | -0.74(-2.41%) |
Jun 18, 2013 | 31.26 | 31.36 | 30.55 | 30.66 | 812,171 | -0.53(-1.70%) |
Jun 17, 2013 | 31.17 | 31.38 | 30.88 | 31.19 | 1,028,411 | +0.19(+0.61%) |
Jun 14, 2013 | 31.00 | 31.35 | 30.77 | 31.00 | 839,980 | -0.09(-0.29%) |
Jun 13, 2013 | 30.70 | 31.23 | 30.52 | 31.09 | 1,155,482 | +0.35(+1.14%) |
Jun 12, 2013 | 31.52 | 31.70 | 30.46 | 30.74 | 1,723,990 | -0.46(-1.47%) |
Jun 11, 2013 | 32.74 | 33.80 | 31.00 | 31.20 | 3,825,157 | -3.11(-9.06%) |
Jun 10, 2013 | 35.05 | 35.05 | 33.77 | 34.31 | 1,160,267 | -0.35(-1.01%) |
Jun 07, 2013 | 34.33 | 34.82 | 34.06 | 34.66 | 1,347,788 | +0.71(+2.09%) |
Jun 06, 2013 | 33.16 | 34.02 | 32.90 | 33.95 | 1,188,622 | +0.70(+2.11%) |
Jun 05, 2013 | 34.23 | 34.34 | 33.21 | 33.25 | 1,307,558 | -1.09(-3.17%) |
Jun 04, 2013 | 34.38 | 35.15 | 33.98 | 34.34 | 1,061,691 | -0.28(-0.81%) |
Jun 03, 2013 | 36.08 | 36.41 | 33.79 | 34.62 | 1,137,774 | -1.25(-3.48%) |
May 31, 2013 | 36.67 | 36.91 | 35.86 | 35.87 | 759,292 | -1.03(-2.79%) |
May 30, 2013 | 36.31 | 37.04 | 36.19 | 36.90 | 512,968 | +0.78(+2.16%) |
May 29, 2013 | 36.61 | 36.70 | 35.72 | 36.12 | 671,082 | -0.37(-1.01%) |
May 28, 2013 | 36.51 | 37.00 | 36.26 | 36.49 | 781,684 | +0.61(+1.70%) |
May 24, 2013 | 36.16 | 36.18 | 35.51 | 35.88 | 587,200 | -0.57(-1.56%) |
May 23, 2013 | 36.50 | 37.16 | 35.71 | 36.45 | 1,274,116 | -0.98(-2.62%) |
May 22, 2013 | 38.32 | 38.55 | 37.24 | 37.43 | 1,283,750 | -0.80(-2.09%) |
May 21, 2013 | 37.97 | 38.54 | 37.84 | 38.23 | 1,093,172 | +0.20(+0.53%) |
May 20, 2013 | 38.22 | 38.28 | 37.45 | 38.03 | 1,575,535 | -0.22(-0.58%) |
May 17, 2013 | 36.62 | 38.81 | 36.30 | 38.25 | 2,594,579 | +2.03(+5.60%) |
May 16, 2013 | 36.23 | 36.77 | 36.01 | 36.22 | 947,382 | -0.12(-0.33%) |
May 15, 2013 | 35.54 | 36.55 | 35.53 | 36.34 | 947,997 | +0.79(+2.22%) |
May 13, 2013 | 35.20 | 35.58 | 34.54 | 35.55 | 915,644 | +0.12(+0.34%) |
May 10, 2013 | 35.92 | 35.99 | 34.86 | 35.43 | 1,249,783 | -0.60(-1.67%) |
May 09, 2013 | 35.25 | 36.47 | 35.03 | 36.03 | 1,353,286 | +0.77(+2.18%) |
May 08, 2013 | 34.61 | 35.29 | 34.52 | 35.26 | 828,941 | +0.47(+1.35%) |
May 07, 2013 | 35.32 | 35.63 | 34.59 | 34.79 | 664,173 | -0.53(-1.50%) |
May 06, 2013 | 34.76 | 35.53 | 34.62 | 35.32 | 1,319,329 | +0.51(+1.47%) |
May 03, 2013 | 32.60 | 35.65 | 31.65 | 34.81 | 3,127,507 | +3.16(+9.98%) |
May 02, 2013 | 31.73 | 32.16 | 31.51 | 31.65 | 1,161,013 | +0.10(+0.32%) |