Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 39.31 | 40.19 | 39.14 | 39.51 | 0 | +0.42(+1.07%) |
Jul 30, 2013 | 39.62 | 39.70 | 38.63 | 39.09 | 0 | -0.32(-0.81%) |
Jul 29, 2013 | 39.37 | 39.76 | 39.35 | 39.41 | 0 | +0.08(+0.20%) |
Jul 26, 2013 | 39.61 | 39.74 | 39.10 | 39.33 | 0 | -0.57(-1.43%) |
Jul 25, 2013 | 39.70 | 40.08 | 39.61 | 39.90 | 0 | +0.19(+0.48%) |
Jul 24, 2013 | 39.74 | 40.09 | 39.55 | 39.71 | 0 | +0.15(+0.38%) |
Jul 23, 2013 | 39.74 | 39.76 | 39.23 | 39.56 | 0 | -0.20(-0.50%) |
Jul 22, 2013 | 40.12 | 40.46 | 39.55 | 39.76 | 0 | -0.10(-0.25%) |
Jul 19, 2013 | 39.96 | 40.23 | 39.59 | 39.86 | 0 | -0.06(-0.15%) |
Jul 18, 2013 | 40.07 | 40.23 | 39.75 | 39.92 | 0 | +0.01(+0.03%) |
Jul 17, 2013 | 40.25 | 40.40 | 39.66 | 39.91 | 91,278 | -0.38(-0.94%) |
Jul 16, 2013 | 40.44 | 40.61 | 40.03 | 40.29 | 0 | -0.24(-0.59%) |
Jul 15, 2013 | 40.53 | 40.73 | 40.05 | 40.53 | 0 | +0.30(+0.75%) |
Jul 12, 2013 | 40.04 | 40.59 | 39.81 | 40.23 | 0 | +0.02(+0.05%) |
Jul 11, 2013 | 40.31 | 40.34 | 39.85 | 40.21 | 0 | +0.25(+0.63%) |
Jul 10, 2013 | 40.00 | 40.15 | 39.56 | 39.96 | 0 | -0.13(-0.32%) |
Jul 09, 2013 | 40.53 | 40.45 | 39.95 | 40.09 | 0 | -0.34(-0.84%) |
Jul 08, 2013 | 39.99 | 40.48 | 39.85 | 40.43 | 96,983 | +0.63(+1.58%) |
Jul 05, 2013 | 39.53 | 39.83 | 38.36 | 39.80 | 0 | +0.84(+2.16%) |
Jul 03, 2013 | 38.68 | 38.96 | 38.51 | 38.96 | 0 | +0.21(+0.54%) |
Jul 02, 2013 | 38.69 | 38.99 | 38.44 | 38.75 | 0 | +0.14(+0.36%) |
Jul 01, 2013 | 37.32 | 38.73 | 37.32 | 38.61 | 0 | +1.45(+3.90%) |
Jun 28, 2013 | 37.72 | 37.72 | 37.12 | 37.16 | 202,589 | -0.23(-0.62%) |
Jun 26, 2013 | 37.93 | 37.93 | 37.09 | 37.39 | 0 | -0.44(-1.16%) |
Jun 25, 2013 | 37.84 | 38.38 | 37.76 | 37.83 | 0 | +0.39(+1.04%) |
Jun 24, 2013 | 36.85 | 37.83 | 36.70 | 37.44 | 0 | +0.41(+1.11%) |
Jun 21, 2013 | 38.02 | 38.06 | 36.40 | 37.03 | 197,458 | -0.71(-1.88%) |
Jun 20, 2013 | 37.56 | 37.98 | 37.04 | 37.74 | 0 | -0.21(-0.55%) |
Jun 19, 2013 | 38.84 | 38.84 | 37.76 | 37.95 | 0 | -0.81(-2.09%) |
Jun 18, 2013 | 37.86 | 39.01 | 37.84 | 38.76 | 0 | +0.80(+2.11%) |
Jun 17, 2013 | 38.94 | 38.94 | 37.34 | 37.96 | 0 | -0.58(-1.50%) |
Jun 14, 2013 | 39.71 | 39.75 | 38.51 | 38.54 | 0 | -1.12(-2.82%) |
Jun 13, 2013 | 39.01 | 39.74 | 38.56 | 39.66 | 95,585 | +0.80(+2.06%) |
Jun 12, 2013 | 39.78 | 39.85 | 38.66 | 38.86 | 131,200 | -0.63(-1.60%) |
Jun 11, 2013 | 39.25 | 39.83 | 38.35 | 39.49 | 118,532 | -0.31(-0.78%) |
Jun 10, 2013 | 38.61 | 39.83 | 38.61 | 39.80 | 0 | +1.22(+3.16%) |
Jun 07, 2013 | 38.62 | 38.82 | 38.12 | 38.58 | 0 | +0.12(+0.31%) |
Jun 06, 2013 | 38.45 | 38.92 | 37.67 | 38.46 | 73,130 | -0.08(-0.21%) |
Jun 05, 2013 | 38.25 | 38.84 | 38.00 | 38.54 | 0 | +0.14(+0.36%) |
Jun 04, 2013 | 38.75 | 38.93 | 38.25 | 38.40 | 0 | -0.19(-0.49%) |
Jun 03, 2013 | 38.04 | 38.81 | 37.51 | 38.59 | 219,447 | +0.55(+1.45%) |
May 31, 2013 | 38.18 | 38.77 | 38.00 | 38.04 | 222,626 | -0.45(-1.17%) |
May 30, 2013 | 38.06 | 38.59 | 37.96 | 38.49 | 87,014 | +0.51(+1.34%) |
May 29, 2013 | 38.28 | 38.48 | 37.77 | 37.98 | 102,781 | -0.60(-1.56%) |
May 28, 2013 | 38.99 | 39.36 | 38.24 | 38.58 | 89,969 | -0.11(-0.28%) |
May 24, 2013 | 38.31 | 38.86 | 37.91 | 38.69 | 0 | +0.28(+0.73%) |
May 23, 2013 | 38.23 | 38.50 | 38.01 | 38.41 | 0 | -0.04(-0.10%) |
May 22, 2013 | 39.28 | 39.28 | 38.09 | 38.45 | 0 | -0.71(-1.81%) |
May 21, 2013 | 38.90 | 39.49 | 38.64 | 39.16 | 0 | +0.17(+0.44%) |
May 20, 2013 | 38.51 | 38.99 | 38.17 | 38.99 | 0 | +0.48(+1.25%) |
May 17, 2013 | 38.29 | 38.77 | 37.88 | 38.51 | 0 | +0.61(+1.61%) |
May 16, 2013 | 35.92 | 38.50 | 35.92 | 37.90 | 189,863 | -0.17(-0.45%) |
May 15, 2013 | 37.03 | 38.77 | 36.80 | 38.07 | 0 | +2.18(+6.07%) |
May 13, 2013 | 35.94 | 36.06 | 35.57 | 35.89 | 0 | +0.12(+0.34%) |
May 10, 2013 | 33.90 | 35.99 | 33.61 | 35.77 | 0 | +1.66(+4.87%) |
May 09, 2013 | 33.84 | 34.59 | 33.38 | 34.11 | 0 | +0.35(+1.04%) |
May 08, 2013 | 32.85 | 33.90 | 32.59 | 33.76 | 0 | +1.19(+3.65%) |
May 07, 2013 | 32.31 | 32.72 | 32.02 | 32.57 | 0 | +0.22(+0.68%) |
May 06, 2013 | 32.51 | 32.59 | 32.23 | 32.35 | 0 | -0.09(-0.28%) |
May 03, 2013 | 32.38 | 32.51 | 32.38 | 32.44 | 0 | +0.36(+1.12%) |
May 02, 2013 | 32.42 | 32.46 | 31.95 | 32.08 | 0 | -0.28(-0.87%) |