Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 37.88 | 38.64 | 37.69 | 38.07 | 2,414,367 | +0.39(+1.04%) |
Jul 30, 2013 | 36.52 | 39.55 | 35.34 | 37.68 | 5,198,400 | +3.30(+9.58%) |
Jul 29, 2013 | 34.31 | 34.62 | 34.02 | 34.38 | 596,674 | +0.08(+0.22%) |
Jul 26, 2013 | 34.39 | 34.63 | 33.94 | 34.31 | 410,861 | -0.38(-1.10%) |
Jul 25, 2013 | 34.26 | 34.97 | 34.19 | 34.69 | 593,036 | +0.19(+0.54%) |
Jul 24, 2013 | 35.65 | 35.67 | 34.46 | 34.50 | 930,410 | -0.99(-2.80%) |
Jul 23, 2013 | 35.89 | 36.02 | 35.23 | 35.50 | 794,615 | -0.25(-0.71%) |
Jul 22, 2013 | 34.42 | 35.94 | 34.42 | 35.75 | 1,187,209 | +1.24(+3.59%) |
Jul 19, 2013 | 34.13 | 34.51 | 34.02 | 34.51 | 352,070 | +0.23(+0.67%) |
Jul 18, 2013 | 33.97 | 34.51 | 33.81 | 34.28 | 876,871 | +0.55(+1.64%) |
Jul 17, 2013 | 33.30 | 33.73 | 33.23 | 33.73 | 669,407 | +0.62(+1.87%) |
Jul 16, 2013 | 34.31 | 34.31 | 32.69 | 33.11 | 645,152 | -0.22(-0.66%) |
Jul 15, 2013 | 34.04 | 34.14 | 33.24 | 33.33 | 763,713 | -0.68(-2.00%) |
Jul 12, 2013 | 33.90 | 34.04 | 33.69 | 34.01 | 382,231 | +0.07(+0.20%) |
Jul 11, 2013 | 34.01 | 34.20 | 33.69 | 33.94 | 383,691 | +0.60(+1.81%) |
Jul 10, 2013 | 33.80 | 33.90 | 33.10 | 33.34 | 461,130 | -0.49(-1.46%) |
Jul 09, 2013 | 33.11 | 34.19 | 32.73 | 33.83 | 667,826 | +1.10(+3.35%) |
Jul 08, 2013 | 33.29 | 33.37 | 32.71 | 32.73 | 603,249 | +0.04(+0.13%) |
Jul 05, 2013 | 32.90 | 32.96 | 32.02 | 32.69 | 774,981 | +0.25(+0.79%) |
Jul 03, 2013 | 32.23 | 32.54 | 32.08 | 32.44 | 711,069 | -0.10(-0.31%) |
Jul 02, 2013 | 32.84 | 33.32 | 32.36 | 32.54 | 878,705 | -0.25(-0.75%) |
Jul 01, 2013 | 32.44 | 33.19 | 32.34 | 32.79 | 788,000 | +0.54(+1.66%) |
Jun 28, 2013 | 32.09 | 32.37 | 31.80 | 32.25 | 1,429,188 | +0.11(+0.34%) |
Jun 27, 2013 | 31.35 | 32.39 | 31.27 | 32.14 | 702,678 | +1.14(+3.67%) |
Jun 26, 2013 | 30.96 | 31.06 | 30.50 | 31.00 | 618,958 | +0.47(+1.53%) |
Jun 25, 2013 | 30.14 | 30.76 | 30.02 | 30.53 | 860,744 | +0.87(+2.95%) |
Jun 24, 2013 | 29.28 | 29.94 | 28.78 | 29.66 | 994,543 | -0.32(-1.08%) |
Jun 21, 2013 | 30.75 | 30.75 | 29.36 | 29.98 | 1,309,060 | -0.51(-1.67%) |
Jun 20, 2013 | 31.32 | 31.32 | 30.13 | 30.49 | 945,012 | -1.41(-4.42%) |
Jun 19, 2013 | 31.73 | 32.45 | 31.55 | 31.90 | 1,173,240 | +0.12(+0.37%) |
Jun 18, 2013 | 31.67 | 32.08 | 31.50 | 31.78 | 754,947 | +0.22(+0.70%) |
Jun 17, 2013 | 31.92 | 32.12 | 31.32 | 31.56 | 751,001 | -0.17(-0.54%) |
Jun 14, 2013 | 32.06 | 32.52 | 31.69 | 31.73 | 261,495 | -0.59(-1.84%) |
Jun 13, 2013 | 31.52 | 32.51 | 31.20 | 32.33 | 433,905 | +0.81(+2.56%) |
Jun 12, 2013 | 32.49 | 32.56 | 31.47 | 31.52 | 652,332 | -0.50(-1.56%) |
Jun 11, 2013 | 32.34 | 32.70 | 32.02 | 32.02 | 371,760 | -1.04(-3.16%) |
Jun 10, 2013 | 33.19 | 33.31 | 32.80 | 33.07 | 378,680 | +0.03(+0.08%) |
Jun 07, 2013 | 32.28 | 33.10 | 32.08 | 33.04 | 437,392 | +1.00(+3.13%) |
Jun 06, 2013 | 31.51 | 32.06 | 31.38 | 32.04 | 521,849 | +0.55(+1.75%) |
Jun 05, 2013 | 32.30 | 32.38 | 31.45 | 31.49 | 814,715 | -1.04(-3.19%) |
Jun 04, 2013 | 32.85 | 33.34 | 32.21 | 32.52 | 905,455 | -0.42(-1.29%) |
Jun 03, 2013 | 33.92 | 33.96 | 31.87 | 32.95 | 1,045,470 | -0.87(-2.59%) |
May 31, 2013 | 33.30 | 34.45 | 33.18 | 33.82 | 1,043,895 | +0.22(+0.66%) |
May 30, 2013 | 33.10 | 33.77 | 32.88 | 33.60 | 680,568 | +0.57(+1.72%) |
May 29, 2013 | 32.79 | 33.14 | 32.61 | 33.03 | 783,862 | -0.09(-0.28%) |
May 28, 2013 | 33.00 | 33.48 | 32.79 | 33.13 | 582,339 | +0.83(+2.58%) |
May 24, 2013 | 31.87 | 32.68 | 31.83 | 32.29 | 894,627 | +0.09(+0.29%) |
May 23, 2013 | 31.37 | 32.65 | 31.33 | 32.20 | 648,644 | +0.14(+0.45%) |
May 22, 2013 | 33.23 | 33.55 | 31.66 | 32.06 | 845,084 | -1.17(-3.53%) |
May 21, 2013 | 33.26 | 33.52 | 33.04 | 33.23 | 568,079 | -0.13(-0.38%) |
May 20, 2013 | 33.08 | 33.72 | 33.00 | 33.35 | 624,198 | +0.27(+0.82%) |
May 17, 2013 | 32.77 | 33.47 | 32.77 | 33.08 | 506,239 | +0.51(+1.56%) |
May 16, 2013 | 33.45 | 33.75 | 32.52 | 32.57 | 775,627 | -1.01(-3.01%) |
May 15, 2013 | 32.67 | 33.88 | 32.67 | 33.58 | 867,502 | +1.22(+3.78%) |
May 13, 2013 | 32.56 | 32.85 | 32.21 | 32.36 | 703,787 | -0.27(-0.83%) |
May 10, 2013 | 33.25 | 33.37 | 32.39 | 32.63 | 851,982 | -0.57(-1.71%) |
May 09, 2013 | 33.47 | 33.69 | 33.01 | 33.20 | 573,211 | -0.21(-0.64%) |
May 08, 2013 | 33.12 | 33.44 | 32.96 | 33.41 | 750,511 | +0.32(+0.98%) |
May 07, 2013 | 33.32 | 33.42 | 32.89 | 33.09 | 1,008,822 | -0.19(-0.56%) |
May 06, 2013 | 32.11 | 33.52 | 32.11 | 33.28 | 917,394 | +0.31(+0.95%) |
May 03, 2013 | 32.89 | 33.39 | 32.25 | 32.96 | 1,181,237 | +0.71(+2.21%) |
May 02, 2013 | 31.25 | 32.46 | 31.02 | 32.25 | 1,618,821 | +0.82(+2.62%) |