Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 42.55 | 43.24 | 42.41 | 42.46 | 631,012 | -0.11(-0.25%) |
Jul 30, 2013 | 39.81 | 44.79 | 39.39 | 42.56 | 1,935,002 | +3.29(+8.37%) |
Jul 29, 2013 | 39.70 | 39.84 | 39.17 | 39.27 | 464,301 | -0.49(-1.23%) |
Jul 26, 2013 | 39.37 | 39.86 | 39.31 | 39.76 | 224,265 | +0.23(+0.57%) |
Jul 25, 2013 | 39.51 | 39.90 | 39.29 | 39.53 | 659,449 | -0.19(-0.47%) |
Jul 24, 2013 | 40.93 | 41.05 | 39.18 | 39.72 | 341,402 | -1.30(-3.17%) |
Jul 23, 2013 | 40.30 | 41.33 | 40.07 | 41.02 | 326,234 | +0.97(+2.41%) |
Jul 22, 2013 | 39.75 | 40.27 | 39.42 | 40.05 | 182,003 | +0.63(+1.61%) |
Jul 19, 2013 | 39.78 | 39.78 | 39.31 | 39.42 | 190,132 | -0.38(-0.96%) |
Jul 18, 2013 | 39.80 | 40.27 | 39.21 | 39.80 | 345,171 | +0.05(+0.12%) |
Jul 17, 2013 | 39.79 | 40.14 | 39.65 | 39.75 | 125,321 | +0.24(+0.60%) |
Jul 16, 2013 | 39.70 | 39.96 | 39.25 | 39.52 | 286,626 | -0.03(-0.08%) |
Jul 15, 2013 | 39.46 | 39.85 | 39.37 | 39.55 | 329,219 | +0.15(+0.37%) |
Jul 12, 2013 | 39.79 | 40.02 | 39.01 | 39.40 | 360,259 | -0.55(-1.38%) |
Jul 11, 2013 | 39.29 | 40.02 | 39.29 | 39.96 | 451,588 | +1.26(+3.25%) |
Jul 10, 2013 | 38.32 | 38.89 | 38.07 | 38.70 | 462,983 | +0.41(+1.06%) |
Jul 09, 2013 | 38.62 | 39.05 | 37.84 | 38.29 | 489,599 | +0.45(+1.18%) |
Jul 08, 2013 | 37.27 | 38.24 | 37.27 | 37.84 | 473,831 | +0.82(+2.22%) |
Jul 05, 2013 | 37.58 | 37.58 | 36.87 | 37.02 | 258,741 | -0.33(-0.89%) |
Jul 03, 2013 | 37.19 | 37.54 | 36.91 | 37.36 | 310,289 | -0.05(-0.13%) |
Jul 02, 2013 | 37.15 | 37.70 | 36.76 | 37.41 | 312,666 | +0.26(+0.70%) |
Jul 01, 2013 | 36.85 | 37.43 | 36.67 | 37.15 | 205,199 | +0.54(+1.49%) |
Jun 28, 2013 | 36.79 | 37.06 | 36.37 | 36.60 | 383,228 | -0.35(-0.95%) |
Jun 27, 2013 | 36.73 | 37.16 | 36.46 | 36.95 | 308,120 | +0.50(+1.38%) |
Jun 26, 2013 | 36.69 | 36.84 | 36.07 | 36.45 | 199,958 | -0.02(-0.04%) |
Jun 25, 2013 | 36.67 | 36.74 | 36.11 | 36.46 | 413,582 | +0.11(+0.31%) |
Jun 24, 2013 | 36.60 | 36.80 | 35.66 | 36.35 | 370,286 | -0.79(-2.12%) |
Jun 21, 2013 | 37.73 | 37.84 | 36.96 | 37.14 | 610,595 | -0.47(-1.25%) |
Jun 20, 2013 | 37.76 | 38.01 | 37.24 | 37.61 | 460,615 | -0.55(-1.45%) |
Jun 19, 2013 | 38.44 | 38.68 | 38.05 | 38.16 | 372,471 | -0.44(-1.14%) |
Jun 18, 2013 | 38.16 | 38.69 | 38.10 | 38.60 | 259,219 | +0.34(+0.89%) |
Jun 17, 2013 | 38.75 | 38.98 | 38.17 | 38.26 | 322,307 | -0.15(-0.40%) |
Jun 14, 2013 | 38.88 | 39.16 | 38.20 | 38.41 | 346,951 | -0.40(-1.03%) |
Jun 13, 2013 | 38.45 | 39.22 | 38.28 | 38.81 | 376,836 | +0.43(+1.12%) |
Jun 12, 2013 | 38.68 | 38.88 | 38.31 | 38.38 | 289,383 | -0.02(-0.04%) |
Jun 11, 2013 | 38.45 | 38.82 | 38.06 | 38.40 | 280,980 | -0.36(-0.92%) |
Jun 10, 2013 | 38.92 | 39.14 | 38.65 | 38.75 | 371,018 | -0.19(-0.48%) |
Jun 07, 2013 | 39.21 | 39.24 | 38.66 | 38.94 | 258,730 | -0.11(-0.29%) |
Jun 06, 2013 | 38.62 | 39.06 | 38.58 | 39.05 | 268,734 | +0.31(+0.80%) |
Jun 05, 2013 | 38.90 | 39.11 | 38.65 | 38.75 | 666,579 | -0.39(-1.00%) |
Jun 04, 2013 | 39.49 | 39.89 | 38.88 | 39.14 | 253,292 | -0.36(-0.90%) |
Jun 03, 2013 | 39.30 | 39.65 | 38.84 | 39.49 | 476,108 | +0.38(+0.98%) |
May 31, 2013 | 38.95 | 39.75 | 38.91 | 39.11 | 686,169 | -0.11(-0.27%) |
May 30, 2013 | 39.46 | 39.70 | 39.06 | 39.22 | 459,864 | -0.12(-0.31%) |
May 29, 2013 | 39.54 | 39.94 | 39.15 | 39.34 | 326,557 | -0.58(-1.46%) |
May 28, 2013 | 39.46 | 39.94 | 39.24 | 39.92 | 479,978 | +0.97(+2.50%) |
May 24, 2013 | 38.66 | 39.01 | 38.62 | 38.95 | 368,829 | -0.08(-0.21%) |
May 23, 2013 | 38.88 | 39.33 | 38.24 | 39.03 | 447,885 | -0.35(-0.89%) |
May 22, 2013 | 39.92 | 40.49 | 38.99 | 39.38 | 498,031 | -0.39(-0.98%) |
May 21, 2013 | 39.55 | 40.08 | 39.06 | 39.77 | 265,359 | +0.33(+0.84%) |
May 20, 2013 | 38.71 | 39.56 | 38.68 | 39.44 | 464,479 | +0.46(+1.19%) |
May 17, 2013 | 38.58 | 39.01 | 38.46 | 38.97 | 401,000 | +0.62(+1.61%) |
May 16, 2013 | 38.49 | 39.44 | 38.27 | 38.36 | 775,383 | -0.37(-0.96%) |
May 15, 2013 | 38.13 | 38.78 | 37.77 | 38.73 | 661,974 | +0.55(+1.45%) |
May 13, 2013 | 38.58 | 38.63 | 37.97 | 38.18 | 585,848 | -0.65(-1.67%) |
May 10, 2013 | 37.98 | 39.02 | 37.79 | 38.83 | 737,324 | +0.95(+2.51%) |
May 09, 2013 | 38.18 | 38.31 | 37.42 | 37.88 | 1,131,706 | -0.24(-0.64%) |
May 08, 2013 | 37.45 | 38.31 | 37.42 | 38.12 | 939,267 | +0.71(+1.90%) |
May 07, 2013 | 36.77 | 37.68 | 36.63 | 37.41 | 899,395 | +0.99(+2.71%) |
May 06, 2013 | 36.27 | 36.57 | 35.81 | 36.42 | 492,589 | +0.25(+0.69%) |
May 03, 2013 | 36.44 | 36.99 | 35.83 | 36.17 | 1,164,758 | +0.34(+0.95%) |
May 02, 2013 | 35.91 | 36.25 | 35.39 | 35.83 | 494,165 | +0.06(+0.16%) |