Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 38.23 | 38.46 | 38.08 | 38.13 | 168,431 | +0.14(+0.37%) |
Jul 30, 2013 | 38.38 | 38.49 | 37.90 | 37.99 | 246,830 | -0.31(-0.81%) |
Jul 29, 2013 | 38.29 | 38.46 | 38.05 | 38.29 | 118,580 | -0.18(-0.46%) |
Jul 26, 2013 | 38.42 | 38.63 | 38.13 | 38.47 | 236,528 | -0.32(-0.82%) |
Jul 25, 2013 | 38.36 | 38.81 | 38.07 | 38.79 | 139,645 | +0.32(+0.83%) |
Jul 24, 2013 | 38.64 | 38.73 | 38.31 | 38.47 | 129,027 | -0.13(-0.34%) |
Jul 23, 2013 | 38.82 | 38.89 | 38.46 | 38.60 | 105,023 | -0.15(-0.39%) |
Jul 22, 2013 | 38.01 | 38.96 | 37.81 | 38.75 | 237,288 | +0.76(+2.00%) |
Jul 19, 2013 | 37.58 | 38.02 | 37.56 | 37.99 | 203,520 | +0.36(+0.95%) |
Jul 18, 2013 | 37.28 | 37.71 | 37.28 | 37.64 | 132,862 | +0.36(+0.96%) |
Jul 17, 2013 | 37.12 | 37.50 | 37.08 | 37.28 | 82,835 | +0.32(+0.86%) |
Jul 16, 2013 | 36.87 | 37.31 | 36.61 | 36.96 | 128,058 | +0.02(+0.05%) |
Jul 15, 2013 | 36.54 | 36.95 | 36.14 | 36.94 | 138,125 | +0.33(+0.90%) |
Jul 12, 2013 | 36.66 | 36.90 | 36.02 | 36.62 | 174,291 | -0.29(-0.79%) |
Jul 11, 2013 | 36.61 | 36.92 | 36.45 | 36.91 | 165,740 | +0.64(+1.76%) |
Jul 10, 2013 | 35.87 | 36.40 | 35.47 | 36.27 | 189,851 | +0.29(+0.81%) |
Jul 09, 2013 | 35.73 | 35.99 | 35.56 | 35.98 | 184,909 | +0.42(+1.19%) |
Jul 08, 2013 | 35.68 | 35.88 | 35.42 | 35.56 | 126,070 | -0.09(-0.26%) |
Jul 05, 2013 | 35.41 | 35.65 | 34.72 | 35.65 | 178,717 | +0.68(+1.96%) |
Jul 03, 2013 | 34.40 | 35.05 | 34.20 | 34.96 | 56,179 | +0.29(+0.84%) |
Jul 02, 2013 | 35.30 | 35.37 | 34.26 | 34.67 | 96,189 | -0.63(-1.78%) |
Jul 01, 2013 | 34.84 | 35.51 | 34.80 | 35.30 | 323,805 | +0.53(+1.54%) |
Jun 28, 2013 | 34.80 | 35.07 | 34.62 | 34.77 | 214,366 | -0.21(-0.59%) |
Jun 27, 2013 | 34.46 | 35.05 | 34.38 | 34.97 | 152,507 | +0.72(+2.11%) |
Jun 26, 2013 | 34.31 | 35.04 | 34.06 | 34.25 | 110,124 | +0.33(+0.97%) |
Jun 25, 2013 | 34.13 | 34.42 | 33.74 | 33.92 | 217,043 | +0.43(+1.29%) |
Jun 24, 2013 | 33.81 | 34.26 | 33.38 | 33.49 | 166,395 | -0.79(-2.29%) |
Jun 21, 2013 | 34.29 | 34.30 | 33.62 | 34.28 | 243,057 | +0.32(+0.94%) |
Jun 20, 2013 | 34.10 | 34.25 | 33.75 | 33.96 | 139,419 | -0.65(-1.89%) |
Jun 19, 2013 | 34.79 | 34.98 | 34.41 | 34.62 | 113,856 | -0.28(-0.80%) |
Jun 18, 2013 | 34.17 | 35.06 | 34.17 | 34.90 | 115,456 | +0.80(+2.33%) |
Jun 17, 2013 | 34.13 | 34.36 | 33.90 | 34.10 | 90,908 | +0.23(+0.69%) |
Jun 14, 2013 | 34.27 | 34.27 | 33.61 | 33.87 | 57,992 | -0.46(-1.34%) |
Jun 13, 2013 | 33.48 | 34.43 | 33.48 | 34.33 | 72,452 | +0.77(+2.29%) |
Jun 12, 2013 | 34.29 | 34.41 | 33.36 | 33.56 | 146,489 | -0.51(-1.48%) |
Jun 11, 2013 | 33.95 | 34.35 | 33.69 | 34.06 | 109,814 | -0.39(-1.14%) |
Jun 10, 2013 | 34.55 | 34.61 | 34.10 | 34.46 | 111,335 | +0.01(+0.03%) |
Jun 07, 2013 | 34.12 | 34.73 | 33.92 | 34.45 | 93,612 | +0.55(+1.63%) |
Jun 06, 2013 | 33.43 | 33.94 | 33.43 | 33.90 | 128,926 | +0.39(+1.17%) |
Jun 05, 2013 | 34.16 | 34.42 | 33.46 | 33.50 | 109,988 | -0.80(-2.32%) |
Jun 04, 2013 | 34.68 | 34.85 | 33.66 | 34.30 | 135,978 | -0.43(-1.24%) |
Jun 03, 2013 | 34.04 | 34.87 | 33.98 | 34.73 | 233,956 | +0.71(+2.09%) |
May 31, 2013 | 34.08 | 34.52 | 33.96 | 34.02 | 105,251 | -0.31(-0.90%) |
May 30, 2013 | 34.12 | 34.45 | 33.94 | 34.33 | 81,295 | +0.33(+0.96%) |
May 29, 2013 | 34.12 | 34.30 | 33.83 | 34.00 | 78,557 | -0.28(-0.82%) |
May 28, 2013 | 33.95 | 34.61 | 33.95 | 34.28 | 153,114 | +0.76(+2.26%) |
May 24, 2013 | 33.28 | 33.56 | 33.10 | 33.52 | 54,637 | +0.10(+0.31%) |
May 23, 2013 | 33.07 | 33.58 | 33.07 | 33.42 | 81,875 | -0.11(-0.33%) |
May 22, 2013 | 33.95 | 34.33 | 33.38 | 33.53 | 110,392 | -0.49(-1.43%) |
May 21, 2013 | 34.07 | 34.24 | 33.82 | 34.02 | 117,529 | -0.12(-0.36%) |
May 20, 2013 | 34.04 | 34.44 | 33.90 | 34.14 | 136,590 | +0.01(+0.03%) |
May 17, 2013 | 33.82 | 34.19 | 33.82 | 34.13 | 174,258 | +0.57(+1.70%) |
May 16, 2013 | 33.49 | 33.89 | 33.34 | 33.56 | 106,560 | +0.02(+0.06%) |
May 15, 2013 | 32.99 | 33.60 | 32.83 | 33.54 | 119,404 | +0.95(+2.93%) |
May 13, 2013 | 32.82 | 33.02 | 32.29 | 32.59 | 150,430 | -0.23(-0.71%) |
May 10, 2013 | 32.63 | 32.86 | 32.52 | 32.82 | 129,969 | +0.31(+0.95%) |
May 09, 2013 | 32.27 | 32.71 | 32.27 | 32.51 | 154,412 | +0.29(+0.90%) |
May 08, 2013 | 31.81 | 32.27 | 31.65 | 32.22 | 146,590 | +0.35(+1.09%) |
May 07, 2013 | 31.48 | 31.87 | 31.29 | 31.87 | 255,850 | +0.53(+1.70%) |
May 06, 2013 | 31.27 | 31.55 | 30.96 | 31.34 | 89,772 | +0.07(+0.21%) |
May 03, 2013 | 31.00 | 31.76 | 30.99 | 31.28 | 212,513 | +0.75(+2.45%) |
May 02, 2013 | 30.04 | 30.79 | 29.25 | 30.53 | 163,817 | +0.51(+1.68%) |