Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 36.72 | 37.17 | 32.75 | 33.82 | 0 | -1.43(-4.06%) |
Jul 30, 2013 | 35.70 | 35.90 | 35.01 | 35.25 | 545,297 | -0.24(-0.68%) |
Jul 29, 2013 | 35.94 | 36.05 | 35.42 | 35.49 | 0 | -0.25(-0.70%) |
Jul 26, 2013 | 35.67 | 35.99 | 35.25 | 35.74 | 0 | -0.25(-0.69%) |
Jul 25, 2013 | 35.39 | 36.01 | 35.00 | 35.99 | 0 | +0.62(+1.75%) |
Jul 24, 2013 | 36.03 | 36.37 | 35.28 | 35.37 | 0 | -0.39(-1.09%) |
Jul 23, 2013 | 35.00 | 35.86 | 34.74 | 35.76 | 0 | +0.88(+2.52%) |
Jul 22, 2013 | 34.94 | 35.10 | 34.53 | 34.88 | 0 | +0.12(+0.35%) |
Jul 19, 2013 | 35.33 | 35.33 | 34.61 | 34.76 | 0 | -0.54(-1.53%) |
Jul 18, 2013 | 34.68 | 35.63 | 34.21 | 35.30 | 0 | +0.87(+2.53%) |
Jul 17, 2013 | 35.51 | 35.64 | 34.21 | 34.43 | 442,179 | -0.83(-2.35%) |
Jul 16, 2013 | 36.04 | 36.21 | 35.15 | 35.26 | 0 | -0.83(-2.30%) |
Jul 15, 2013 | 35.42 | 36.45 | 35.42 | 36.09 | 0 | +0.15(+0.42%) |
Jul 12, 2013 | 35.70 | 36.19 | 35.57 | 35.94 | 0 | +0.24(+0.67%) |
Jul 11, 2013 | 35.72 | 36.38 | 34.71 | 35.70 | 0 | +0.60(+1.71%) |
Jul 10, 2013 | 34.88 | 35.53 | 34.74 | 35.10 | 0 | +0.26(+0.75%) |
Jul 09, 2013 | 34.61 | 35.16 | 34.51 | 34.84 | 0 | +0.33(+0.96%) |
Jul 08, 2013 | 34.17 | 34.61 | 34.05 | 34.51 | 0 | +0.66(+1.95%) |
Jul 05, 2013 | 34.70 | 35.17 | 33.49 | 33.85 | 0 | -0.19(-0.56%) |
Jul 03, 2013 | 33.49 | 34.48 | 33.17 | 34.04 | 0 | +0.54(+1.61%) |
Jul 02, 2013 | 33.46 | 33.83 | 33.13 | 33.50 | 0 | +0.04(+0.12%) |
Jul 01, 2013 | 32.35 | 33.89 | 32.33 | 33.46 | 0 | +1.23(+3.82%) |
Jun 28, 2013 | 31.91 | 32.57 | 31.79 | 32.23 | 793,459 | +0.77(+2.45%) |
Jun 26, 2013 | 31.64 | 32.13 | 31.09 | 31.46 | 0 | -0.08(-0.25%) |
Jun 25, 2013 | 31.02 | 32.19 | 31.02 | 31.54 | 0 | +0.66(+2.14%) |
Jun 24, 2013 | 30.84 | 31.31 | 30.69 | 30.88 | 0 | -0.44(-1.40%) |
Jun 21, 2013 | 31.80 | 32.25 | 31.05 | 31.32 | 429,304 | -0.31(-0.98%) |
Jun 20, 2013 | 31.06 | 32.62 | 30.63 | 31.63 | 0 | +0.16(+0.51%) |
Jun 19, 2013 | 31.09 | 31.88 | 31.09 | 31.47 | 0 | +0.29(+0.93%) |
Jun 18, 2013 | 31.76 | 31.98 | 30.76 | 31.18 | 0 | -0.50(-1.58%) |
Jun 17, 2013 | 32.00 | 32.00 | 30.91 | 31.68 | 415,444 | -0.03(-0.09%) |
Jun 14, 2013 | 31.89 | 32.30 | 31.65 | 31.71 | 0 | -0.29(-0.91%) |
Jun 13, 2013 | 31.93 | 32.07 | 31.60 | 32.00 | 271,304 | -0.11(-0.34%) |
Jun 12, 2013 | 32.75 | 32.87 | 32.07 | 32.11 | 204,446 | -0.38(-1.17%) |
Jun 11, 2013 | 32.40 | 33.10 | 31.94 | 32.49 | 238,656 | -0.13(-0.40%) |
Jun 10, 2013 | 32.47 | 32.93 | 32.43 | 32.62 | 0 | +0.03(+0.09%) |
Jun 07, 2013 | 32.09 | 32.70 | 31.75 | 32.59 | 0 | +0.74(+2.32%) |
Jun 06, 2013 | 31.60 | 32.02 | 31.36 | 31.85 | 285,418 | +0.35(+1.11%) |
Jun 05, 2013 | 31.46 | 32.10 | 31.11 | 31.50 | 0 | -0.09(-0.28%) |
Jun 04, 2013 | 31.91 | 32.23 | 31.17 | 31.59 | 0 | -0.38(-1.19%) |
Jun 03, 2013 | 32.18 | 32.57 | 31.30 | 31.97 | 337,809 | -0.15(-0.47%) |
May 31, 2013 | 32.49 | 33.01 | 32.11 | 32.12 | 203,905 | -0.59(-1.80%) |
May 30, 2013 | 32.34 | 32.72 | 32.24 | 32.71 | 186,330 | +0.43(+1.33%) |
May 29, 2013 | 32.61 | 32.79 | 31.76 | 32.28 | 249,451 | -0.59(-1.79%) |
May 28, 2013 | 33.40 | 33.98 | 32.59 | 32.87 | 421,650 | -0.13(-0.39%) |
May 24, 2013 | 32.55 | 33.37 | 32.24 | 33.00 | 0 | +0.33(+1.01%) |
May 23, 2013 | 32.49 | 32.72 | 31.85 | 32.67 | 0 | -0.18(-0.55%) |
May 22, 2013 | 32.93 | 34.07 | 32.27 | 32.85 | 0 | +0.05(+0.15%) |
May 21, 2013 | 32.80 | 33.03 | 32.56 | 32.80 | 0 | +0.04(+0.12%) |
May 20, 2013 | 32.23 | 32.78 | 32.05 | 32.76 | 0 | +0.51(+1.58%) |
May 17, 2013 | 31.23 | 32.60 | 31.13 | 32.25 | 0 | +0.78(+2.47%) |
May 16, 2013 | 31.33 | 31.95 | 31.29 | 31.47 | 349,800 | +0.14(+0.45%) |
May 15, 2013 | 30.25 | 31.44 | 30.12 | 31.33 | 0 | +1.76(+5.95%) |
May 13, 2013 | 29.93 | 29.93 | 29.35 | 29.57 | 0 | -0.27(-0.90%) |
May 10, 2013 | 29.00 | 29.90 | 28.00 | 29.84 | 0 | +0.16(+0.54%) |
May 09, 2013 | 29.51 | 29.89 | 29.20 | 29.68 | 0 | +0.23(+0.78%) |
May 08, 2013 | 27.81 | 29.82 | 27.30 | 29.45 | 0 | +3.63(+14.06%) |
May 07, 2013 | 26.09 | 26.21 | 25.62 | 25.82 | 380,520 | -0.16(-0.62%) |
May 06, 2013 | 25.90 | 26.19 | 25.79 | 25.98 | 0 | +0.16(+0.62%) |
May 03, 2013 | 25.65 | 25.89 | 25.31 | 25.82 | 0 | +0.51(+2.02%) |
May 02, 2013 | 24.57 | 25.41 | 24.30 | 25.31 | 0 | +0.79(+3.22%) |