Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 34.99 | 37.00 | 34.78 | 36.87 | 0 | +2.27(+6.56%) |
Jul 30, 2013 | 34.20 | 34.94 | 34.08 | 34.60 | 0 | +0.52(+1.53%) |
Jul 29, 2013 | 34.45 | 34.84 | 33.87 | 34.08 | 0 | -0.34(-0.99%) |
Jul 26, 2013 | 34.17 | 34.51 | 33.79 | 34.42 | 0 | +0.11(+0.32%) |
Jul 25, 2013 | 34.15 | 34.42 | 33.98 | 34.31 | 0 | +0.16(+0.47%) |
Jul 24, 2013 | 34.74 | 34.81 | 33.78 | 34.15 | 0 | -0.51(-1.47%) |
Jul 23, 2013 | 34.97 | 34.98 | 34.61 | 34.66 | 0 | -0.27(-0.77%) |
Jul 22, 2013 | 34.61 | 35.18 | 34.51 | 34.93 | 0 | +0.02(+0.06%) |
Jul 19, 2013 | 35.00 | 35.01 | 34.25 | 34.91 | 0 | -0.22(-0.63%) |
Jul 18, 2013 | 35.03 | 35.55 | 34.98 | 35.13 | 0 | +0.17(+0.49%) |
Jul 17, 2013 | 35.02 | 35.32 | 34.47 | 34.96 | 111,570 | -0.19(-0.54%) |
Jul 16, 2013 | 35.82 | 36.00 | 34.63 | 35.15 | 0 | -0.59(-1.65%) |
Jul 15, 2013 | 35.36 | 35.98 | 35.23 | 35.74 | 0 | +0.51(+1.45%) |
Jul 12, 2013 | 34.80 | 35.94 | 34.77 | 35.23 | 0 | +0.35(+1.00%) |
Jul 11, 2013 | 34.99 | 35.00 | 34.61 | 34.88 | 0 | +0.31(+0.90%) |
Jul 10, 2013 | 34.17 | 34.76 | 34.02 | 34.57 | 0 | +0.37(+1.08%) |
Jul 09, 2013 | 33.71 | 34.47 | 33.50 | 34.20 | 0 | +0.70(+2.09%) |
Jul 08, 2013 | 32.31 | 33.50 | 32.31 | 33.50 | 0 | +1.37(+4.26%) |
Jul 05, 2013 | 32.41 | 32.41 | 30.70 | 32.13 | 0 | -0.33(-1.02%) |
Jul 03, 2013 | 32.94 | 32.94 | 32.16 | 32.46 | 0 | -0.64(-1.93%) |
Jul 02, 2013 | 34.00 | 34.00 | 32.80 | 33.10 | 0 | -0.84(-2.47%) |
Jul 01, 2013 | 33.04 | 33.97 | 32.72 | 33.94 | 0 | +0.87(+2.63%) |
Jun 28, 2013 | 34.19 | 34.60 | 32.74 | 33.07 | 1,554,087 | -0.94(-2.76%) |
Jun 26, 2013 | 34.99 | 35.15 | 33.80 | 34.01 | 0 | -0.82(-2.35%) |
Jun 25, 2013 | 35.19 | 35.52 | 34.51 | 34.83 | 0 | -0.07(-0.20%) |
Jun 24, 2013 | 34.14 | 35.16 | 33.97 | 34.90 | 0 | +0.60(+1.75%) |
Jun 21, 2013 | 34.31 | 34.78 | 33.85 | 34.30 | 447,135 | +0.14(+0.41%) |
Jun 20, 2013 | 34.39 | 34.85 | 33.81 | 34.16 | 0 | -0.58(-1.67%) |
Jun 19, 2013 | 35.45 | 35.78 | 34.38 | 34.74 | 0 | -0.69(-1.95%) |
Jun 18, 2013 | 34.16 | 35.75 | 34.16 | 35.43 | 596,550 | +1.22(+3.57%) |
Jun 17, 2013 | 34.04 | 34.92 | 33.89 | 34.21 | 544,357 | +0.16(+0.47%) |
Jun 14, 2013 | 34.00 | 34.34 | 33.87 | 34.05 | 0 | -0.07(-0.21%) |
Jun 13, 2013 | 34.72 | 34.78 | 33.47 | 34.12 | 363,515 | -0.64(-1.84%) |
Jun 12, 2013 | 34.94 | 35.36 | 34.54 | 34.76 | 297,266 | +0.06(+0.17%) |
Jun 11, 2013 | 34.32 | 35.25 | 34.27 | 34.70 | 273,147 | -0.25(-0.72%) |
Jun 10, 2013 | 34.25 | 34.99 | 33.88 | 34.95 | 0 | +0.72(+2.10%) |
Jun 07, 2013 | 33.67 | 34.28 | 33.53 | 34.23 | 0 | +0.84(+2.52%) |
Jun 06, 2013 | 33.27 | 34.07 | 32.93 | 33.39 | 426,354 | +0.06(+0.18%) |
Jun 05, 2013 | 33.50 | 33.70 | 32.55 | 33.33 | 0 | -0.17(-0.51%) |
Jun 04, 2013 | 33.78 | 33.98 | 33.23 | 33.50 | 0 | -0.14(-0.42%) |
Jun 03, 2013 | 33.55 | 33.71 | 32.62 | 33.64 | 230,629 | +0.25(+0.75%) |
May 31, 2013 | 33.49 | 33.98 | 33.28 | 33.39 | 222,375 | -0.09(-0.27%) |
May 30, 2013 | 33.06 | 33.70 | 32.78 | 33.48 | 153,737 | +0.43(+1.30%) |
May 29, 2013 | 33.38 | 33.40 | 32.77 | 33.05 | 136,993 | -0.39(-1.17%) |
May 28, 2013 | 33.21 | 33.55 | 33.12 | 33.44 | 211,318 | +0.54(+1.64%) |
May 24, 2013 | 32.67 | 33.20 | 32.11 | 32.90 | 0 | +0.16(+0.49%) |
May 23, 2013 | 32.09 | 32.78 | 32.02 | 32.74 | 0 | +0.54(+1.68%) |
May 22, 2013 | 32.04 | 33.04 | 32.02 | 32.20 | 0 | +0.13(+0.41%) |
May 21, 2013 | 33.06 | 33.60 | 31.83 | 32.07 | 0 | -0.90(-2.73%) |
May 20, 2013 | 34.33 | 34.41 | 32.61 | 32.97 | 0 | -1.40(-4.07%) |
May 17, 2013 | 33.97 | 34.64 | 33.93 | 34.37 | 0 | +0.56(+1.66%) |
May 16, 2013 | 34.87 | 34.94 | 33.69 | 33.81 | 206,250 | -1.05(-3.01%) |
May 15, 2013 | 34.09 | 34.98 | 33.73 | 34.86 | 0 | +0.95(+2.80%) |
May 13, 2013 | 33.78 | 34.08 | 33.37 | 33.91 | 0 | +0.19(+0.56%) |
May 10, 2013 | 33.12 | 33.82 | 33.01 | 33.72 | 0 | +0.72(+2.18%) |
May 09, 2013 | 33.32 | 33.35 | 32.85 | 33.00 | 0 | -0.17(-0.51%) |
May 08, 2013 | 33.13 | 33.25 | 32.67 | 33.17 | 0 | +0.15(+0.45%) |
May 07, 2013 | 32.61 | 33.03 | 32.47 | 33.02 | 0 | +0.60(+1.85%) |
May 06, 2013 | 31.85 | 32.69 | 31.80 | 32.42 | 489,306 | +0.78(+2.47%) |
May 03, 2013 | 32.25 | 32.47 | 31.61 | 31.64 | 0 | -0.83(-2.56%) |
May 02, 2013 | 32.53 | 33.50 | 31.97 | 32.47 | 0 | +1.42(+4.57%) |