Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 39.42 | 39.67 | 39.20 | 39.21 | 105,949 | -0.19(-0.48%) |
Jul 30, 2013 | 39.56 | 39.70 | 39.14 | 39.40 | 98,521 | +0.02(+0.06%) |
Jul 29, 2013 | 38.98 | 39.47 | 38.98 | 39.37 | 216,520 | +0.25(+0.65%) |
Jul 26, 2013 | 39.08 | 39.44 | 38.88 | 39.12 | 211,602 | -0.22(-0.56%) |
Jul 25, 2013 | 39.30 | 39.88 | 39.20 | 39.34 | 372,431 | +0.03(+0.08%) |
Jul 24, 2013 | 39.93 | 39.93 | 39.10 | 39.31 | 170,554 | -0.55(-1.37%) |
Jul 23, 2013 | 40.10 | 40.10 | 39.74 | 39.86 | 114,069 | -0.15(-0.38%) |
Jul 22, 2013 | 39.84 | 40.27 | 39.84 | 40.01 | 153,985 | -0.01(-0.02%) |
Jul 19, 2013 | 39.86 | 40.17 | 39.84 | 40.01 | 114,595 | +0.12(+0.30%) |
Jul 18, 2013 | 39.55 | 39.94 | 39.55 | 39.90 | 104,125 | +0.47(+1.20%) |
Jul 17, 2013 | 39.54 | 39.81 | 39.18 | 39.42 | 113,514 | +0.01(+0.02%) |
Jul 16, 2013 | 39.32 | 39.48 | 39.05 | 39.41 | 200,492 | +0.06(+0.14%) |
Jul 15, 2013 | 38.91 | 39.47 | 38.70 | 39.36 | 142,382 | +0.48(+1.24%) |
Jul 12, 2013 | 38.58 | 39.00 | 38.30 | 38.88 | 150,161 | +0.21(+0.55%) |
Jul 11, 2013 | 38.68 | 38.77 | 38.28 | 38.66 | 161,676 | +0.46(+1.20%) |
Jul 10, 2013 | 37.99 | 38.27 | 37.91 | 38.20 | 104,930 | +0.09(+0.25%) |
Jul 09, 2013 | 37.85 | 38.15 | 37.63 | 38.11 | 164,637 | +0.48(+1.28%) |
Jul 08, 2013 | 37.27 | 37.87 | 37.08 | 37.63 | 135,511 | +0.47(+1.28%) |
Jul 05, 2013 | 37.30 | 37.39 | 36.49 | 37.15 | 128,753 | +0.21(+0.58%) |
Jul 03, 2013 | 36.72 | 36.96 | 36.39 | 36.94 | 55,971 | +0.16(+0.43%) |
Jul 02, 2013 | 36.57 | 37.05 | 36.42 | 36.78 | 97,572 | +0.09(+0.26%) |
Jul 01, 2013 | 37.23 | 37.27 | 36.36 | 36.69 | 204,600 | -0.27(-0.73%) |
Jun 28, 2013 | 36.93 | 37.57 | 36.81 | 36.96 | 339,424 | -0.15(-0.40%) |
Jun 27, 2013 | 36.87 | 37.19 | 36.87 | 37.11 | 149,902 | +0.54(+1.47%) |
Jun 26, 2013 | 36.78 | 36.93 | 36.51 | 36.57 | 126,790 | +0.03(+0.09%) |
Jun 25, 2013 | 36.51 | 36.63 | 36.22 | 36.54 | 145,317 | +0.28(+0.78%) |
Jun 24, 2013 | 36.21 | 36.50 | 35.86 | 36.25 | 133,155 | -0.19(-0.52%) |
Jun 21, 2013 | 36.25 | 36.55 | 35.63 | 36.44 | 355,315 | +0.30(+0.83%) |
Jun 20, 2013 | 36.85 | 36.89 | 35.99 | 36.14 | 233,173 | -1.26(-3.38%) |
Jun 19, 2013 | 38.51 | 38.51 | 37.34 | 37.41 | 166,166 | -1.07(-2.79%) |
Jun 18, 2013 | 37.99 | 38.69 | 37.90 | 38.48 | 104,606 | +0.59(+1.56%) |
Jun 17, 2013 | 38.22 | 38.28 | 37.67 | 37.89 | 104,052 | -0.02(-0.06%) |
Jun 14, 2013 | 38.07 | 38.11 | 37.72 | 37.91 | 76,502 | -0.12(-0.31%) |
Jun 13, 2013 | 37.38 | 38.09 | 37.30 | 38.03 | 174,620 | +0.60(+1.60%) |
Jun 12, 2013 | 37.91 | 37.96 | 37.39 | 37.43 | 116,654 | -0.36(-0.96%) |
Jun 11, 2013 | 37.73 | 38.12 | 37.72 | 37.79 | 79,348 | -0.36(-0.95%) |
Jun 10, 2013 | 38.26 | 38.43 | 37.74 | 38.16 | 87,106 | +0.06(+0.15%) |
Jun 07, 2013 | 38.24 | 38.25 | 37.81 | 38.10 | 120,695 | +0.11(+0.29%) |
Jun 06, 2013 | 37.56 | 38.00 | 37.39 | 37.99 | 122,646 | +0.42(+1.11%) |
Jun 05, 2013 | 37.72 | 37.89 | 37.47 | 37.57 | 120,908 | -0.26(-0.69%) |
Jun 04, 2013 | 38.13 | 38.32 | 37.50 | 37.83 | 195,472 | -0.35(-0.91%) |
Jun 03, 2013 | 37.53 | 38.37 | 37.23 | 38.18 | 418,466 | +0.78(+2.09%) |
May 31, 2013 | 37.46 | 38.01 | 37.40 | 37.40 | 168,822 | -0.24(-0.63%) |
May 30, 2013 | 37.42 | 37.91 | 37.42 | 37.64 | 479,197 | +0.40(+1.08%) |
May 29, 2013 | 37.99 | 38.05 | 36.85 | 37.23 | 296,444 | -1.01(-2.64%) |
May 28, 2013 | 38.88 | 38.95 | 37.96 | 38.24 | 345,781 | -0.24(-0.62%) |
May 24, 2013 | 38.47 | 38.48 | 38.14 | 38.48 | 91,447 | -0.10(-0.27%) |
May 23, 2013 | 38.69 | 38.95 | 38.32 | 38.58 | 331,061 | -0.46(-1.17%) |
May 22, 2013 | 40.02 | 40.26 | 39.00 | 39.04 | 248,167 | -1.02(-2.54%) |
May 21, 2013 | 40.05 | 40.28 | 39.90 | 40.06 | 205,103 | -0.06(-0.14%) |
May 20, 2013 | 39.85 | 40.27 | 39.77 | 40.12 | 160,008 | +0.13(+0.32%) |
May 17, 2013 | 39.82 | 40.01 | 39.74 | 39.99 | 202,413 | +0.43(+1.10%) |
May 16, 2013 | 39.57 | 39.90 | 39.43 | 39.56 | 199,877 | -0.20(-0.50%) |
May 15, 2013 | 39.46 | 40.00 | 39.33 | 39.75 | 202,472 | +0.66(+1.68%) |
May 13, 2013 | 39.24 | 39.39 | 38.29 | 39.10 | 232,486 | -0.58(-1.45%) |
May 10, 2013 | 40.00 | 40.00 | 39.44 | 39.67 | 387,592 | -0.15(-0.38%) |
May 09, 2013 | 40.45 | 40.45 | 39.79 | 39.82 | 165,001 | -0.59(-1.47%) |
May 08, 2013 | 40.27 | 40.69 | 40.24 | 40.42 | 288,916 | +0.17(+0.41%) |
May 07, 2013 | 39.89 | 40.26 | 39.75 | 40.25 | 210,018 | +0.41(+1.03%) |
May 06, 2013 | 39.88 | 39.98 | 39.74 | 39.84 | 121,649 | +0.06(+0.16%) |
May 03, 2013 | 40.24 | 40.21 | 39.77 | 39.78 | 177,460 | +0.17(+0.42%) |
May 02, 2013 | 39.46 | 39.85 | 39.22 | 39.61 | 153,637 | +0.36(+0.91%) |