Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 35.00 | 36.30 | 34.00 | 36.00 | 3,840,417 | +0.48(+1.35%) |
Jul 30, 2013 | 35.67 | 35.70 | 35.35 | 35.52 | 989,043 | +0.08(+0.23%) |
Jul 29, 2013 | 35.11 | 35.49 | 35.07 | 35.44 | 1,014,102 | +0.20(+0.57%) |
Jul 26, 2013 | 35.13 | 35.38 | 34.97 | 35.24 | 755,973 | -0.10(-0.28%) |
Jul 25, 2013 | 34.58 | 35.41 | 34.50 | 35.34 | 720,475 | +0.73(+2.11%) |
Jul 24, 2013 | 35.16 | 35.20 | 34.55 | 34.61 | 612,543 | -0.28(-0.80%) |
Jul 23, 2013 | 35.20 | 35.20 | 34.88 | 34.89 | 825,064 | -0.07(-0.20%) |
Jul 22, 2013 | 35.02 | 35.19 | 34.79 | 34.96 | 929,915 | -0.16(-0.46%) |
Jul 19, 2013 | 35.38 | 35.54 | 35.01 | 35.12 | 1,135,085 | -0.40(-1.13%) |
Jul 18, 2013 | 35.49 | 35.74 | 35.42 | 35.52 | 699,617 | +0.14(+0.40%) |
Jul 17, 2013 | 35.41 | 35.68 | 35.20 | 35.38 | 1,430,244 | -0.01(-0.03%) |
Jul 16, 2013 | 35.32 | 35.57 | 35.31 | 35.39 | 1,352,575 | +0.16(+0.45%) |
Jul 15, 2013 | 34.97 | 35.43 | 34.97 | 35.23 | 1,488,969 | +0.47(+1.35%) |
Jul 12, 2013 | 34.65 | 34.94 | 34.50 | 34.76 | 1,383,470 | -0.05(-0.14%) |
Jul 11, 2013 | 34.38 | 34.81 | 34.28 | 34.81 | 1,172,288 | +0.86(+2.53%) |
Jul 10, 2013 | 33.40 | 34.05 | 33.37 | 33.95 | 1,412,524 | +0.59(+1.77%) |
Jul 09, 2013 | 33.53 | 33.41 | 33.19 | 33.36 | 1,622,606 | +0.00(+0.00%) |
Jul 08, 2013 | 33.60 | 33.60 | 33.27 | 33.36 | 755,801 | -0.07(-0.21%) |
Jul 05, 2013 | 33.10 | 33.50 | 32.83 | 33.43 | 1,167,341 | +0.53(+1.61%) |
Jul 03, 2013 | 33.35 | 33.43 | 32.79 | 32.90 | 1,002,264 | -0.42(-1.26%) |
Jul 02, 2013 | 33.36 | 33.60 | 33.07 | 33.32 | 787,517 | -0.02(-0.06%) |
Jul 01, 2013 | 33.17 | 33.55 | 33.14 | 33.34 | 1,130,672 | +0.35(+1.06%) |
Jun 28, 2013 | 33.08 | 33.27 | 32.81 | 32.99 | 958,249 | -0.09(-0.27%) |
Jun 27, 2013 | 32.89 | 33.52 | 32.83 | 33.08 | 1,197,782 | +0.48(+1.47%) |
Jun 26, 2013 | 32.53 | 32.65 | 32.14 | 32.60 | 1,218,045 | +0.30(+0.93%) |
Jun 25, 2013 | 32.34 | 32.40 | 31.85 | 32.30 | 620,470 | +0.27(+0.84%) |
Jun 24, 2013 | 32.23 | 32.26 | 31.43 | 32.03 | 1,367,561 | -0.62(-1.90%) |
Jun 21, 2013 | 32.27 | 32.67 | 31.60 | 32.65 | 1,851,902 | +0.42(+1.30%) |
Jun 20, 2013 | 33.16 | 33.24 | 32.13 | 32.23 | 1,468,657 | -1.34(-3.99%) |
Jun 19, 2013 | 33.97 | 34.01 | 33.56 | 33.57 | 623,960 | -0.48(-1.41%) |
Jun 18, 2013 | 33.84 | 34.31 | 33.80 | 34.05 | 1,023,805 | +0.30(+0.89%) |
Jun 17, 2013 | 33.40 | 33.87 | 33.38 | 33.75 | 515,613 | +0.59(+1.78%) |
Jun 14, 2013 | 33.50 | 33.68 | 33.05 | 33.16 | 580,882 | -0.41(-1.22%) |
Jun 13, 2013 | 32.85 | 33.63 | 32.75 | 33.57 | 770,786 | +0.66(+2.01%) |
Jun 12, 2013 | 33.64 | 33.75 | 32.80 | 32.91 | 764,821 | -0.44(-1.32%) |
Jun 11, 2013 | 33.13 | 33.72 | 32.90 | 33.35 | 1,091,384 | -0.15(-0.45%) |
Jun 10, 2013 | 33.92 | 33.92 | 33.36 | 33.50 | 743,777 | -0.31(-0.92%) |
Jun 07, 2013 | 33.36 | 33.85 | 33.16 | 33.81 | 897,887 | +0.68(+2.05%) |
Jun 06, 2013 | 32.53 | 33.13 | 32.50 | 33.13 | 817,752 | +0.38(+1.16%) |
Jun 05, 2013 | 33.11 | 33.19 | 32.73 | 32.75 | 1,351,531 | -0.40(-1.21%) |
Jun 04, 2013 | 33.19 | 33.49 | 32.81 | 33.15 | 1,072,111 | -0.04(-0.12%) |
Jun 03, 2013 | 33.40 | 33.58 | 32.74 | 33.19 | 1,939,827 | -0.21(-0.63%) |
May 31, 2013 | 33.32 | 33.73 | 33.17 | 33.40 | 1,576,526 | -0.11(-0.33%) |
May 30, 2013 | 31.98 | 33.72 | 31.84 | 33.51 | 3,302,174 | +1.63(+5.11%) |
May 29, 2013 | 31.73 | 32.01 | 31.51 | 31.88 | 1,260,192 | +0.06(+0.19%) |
May 28, 2013 | 32.09 | 32.25 | 31.60 | 31.82 | 763,487 | +0.16(+0.51%) |
May 24, 2013 | 31.36 | 31.73 | 31.26 | 31.66 | 911,357 | +0.12(+0.38%) |
May 23, 2013 | 31.58 | 31.66 | 31.29 | 31.54 | 1,510,186 | -0.29(-0.91%) |
May 22, 2013 | 31.89 | 32.09 | 31.78 | 31.83 | 2,300,640 | -0.09(-0.28%) |
May 21, 2013 | 31.82 | 32.13 | 31.79 | 31.92 | 1,692,150 | +0.20(+0.63%) |
May 20, 2013 | 31.51 | 32.10 | 31.49 | 31.72 | 1,344,849 | +0.24(+0.76%) |
May 17, 2013 | 30.99 | 31.53 | 30.95 | 31.48 | 1,472,612 | +0.61(+1.98%) |
May 16, 2013 | 30.95 | 31.32 | 30.79 | 30.87 | 1,578,921 | -0.05(-0.16%) |
May 15, 2013 | 30.59 | 30.95 | 30.44 | 30.92 | 1,352,696 | +0.92(+3.07%) |
May 13, 2013 | 29.82 | 30.07 | 29.60 | 30.00 | 1,081,489 | +0.19(+0.64%) |
May 10, 2013 | 29.86 | 29.97 | 29.75 | 29.81 | 1,466,709 | -0.04(-0.13%) |
May 09, 2013 | 29.88 | 30.16 | 29.79 | 29.85 | 940,854 | -0.14(-0.47%) |
May 08, 2013 | 29.88 | 30.05 | 29.82 | 29.99 | 1,355,489 | +0.01(+0.03%) |
May 07, 2013 | 29.93 | 30.09 | 29.74 | 29.98 | 1,410,709 | +0.04(+0.13%) |
May 06, 2013 | 29.77 | 30.04 | 29.67 | 29.94 | 1,598,196 | +0.10(+0.34%) |
May 03, 2013 | 29.24 | 30.05 | 29.06 | 29.84 | 2,125,615 | +0.78(+2.68%) |
May 02, 2013 | 29.20 | 29.75 | 28.85 | 29.06 | 1,920,112 | -0.14(-0.48%) |