Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 35.12 | 35.21 | 34.22 | 34.54 | 818,744 | -0.56(-1.61%) |
Jul 30, 2013 | 35.33 | 35.58 | 35.01 | 35.11 | 637,808 | -0.12(-0.34%) |
Jul 29, 2013 | 35.44 | 35.57 | 35.19 | 35.23 | 345,966 | -0.28(-0.79%) |
Jul 26, 2013 | 35.49 | 35.58 | 35.20 | 35.51 | 355,147 | +0.03(+0.07%) |
Jul 25, 2013 | 35.39 | 35.55 | 35.23 | 35.48 | 476,537 | +0.02(+0.06%) |
Jul 24, 2013 | 36.27 | 36.28 | 35.25 | 35.46 | 645,262 | -0.78(-2.16%) |
Jul 23, 2013 | 36.33 | 36.38 | 36.10 | 36.24 | 502,218 | -0.04(-0.12%) |
Jul 22, 2013 | 36.11 | 36.33 | 36.06 | 36.29 | 817,960 | +0.15(+0.40%) |
Jul 19, 2013 | 36.25 | 36.29 | 36.03 | 36.14 | 422,008 | -0.12(-0.34%) |
Jul 18, 2013 | 36.03 | 36.27 | 35.91 | 36.27 | 529,431 | +0.36(+1.00%) |
Jul 17, 2013 | 35.88 | 36.02 | 35.74 | 35.91 | 361,974 | +0.14(+0.38%) |
Jul 16, 2013 | 35.76 | 35.92 | 35.68 | 35.77 | 633,477 | -0.00(-0.01%) |
Jul 15, 2013 | 35.63 | 35.84 | 35.51 | 35.77 | 437,761 | +0.15(+0.43%) |
Jul 12, 2013 | 35.91 | 35.96 | 35.43 | 35.62 | 1,011,186 | -0.25(-0.70%) |
Jul 11, 2013 | 35.34 | 35.90 | 35.34 | 35.87 | 785,555 | +0.95(+2.72%) |
Jul 10, 2013 | 34.88 | 35.01 | 34.63 | 34.92 | 580,151 | -0.04(-0.11%) |
Jul 09, 2013 | 34.54 | 35.06 | 34.53 | 34.96 | 488,486 | +0.51(+1.48%) |
Jul 08, 2013 | 34.42 | 34.74 | 34.35 | 34.45 | 534,800 | +0.06(+0.17%) |
Jul 05, 2013 | 34.57 | 34.62 | 33.66 | 34.39 | 866,317 | -0.11(-0.31%) |
Jul 03, 2013 | 34.75 | 34.79 | 34.14 | 34.50 | 694,351 | -0.31(-0.88%) |
Jul 02, 2013 | 34.29 | 34.85 | 34.29 | 34.81 | 1,651,605 | +0.55(+1.60%) |
Jul 01, 2013 | 34.59 | 34.76 | 34.19 | 34.26 | 1,258,527 | -0.20(-0.57%) |
Jun 28, 2013 | 34.55 | 34.73 | 34.25 | 34.46 | 2,028,318 | -0.17(-0.49%) |
Jun 27, 2013 | 34.18 | 34.67 | 34.02 | 34.63 | 1,113,639 | +0.67(+1.97%) |
Jun 26, 2013 | 33.67 | 34.07 | 33.67 | 33.96 | 1,278,037 | +0.50(+1.48%) |
Jun 25, 2013 | 33.11 | 33.65 | 32.93 | 33.46 | 1,478,027 | +0.55(+1.68%) |
Jun 24, 2013 | 32.56 | 33.63 | 32.17 | 32.91 | 2,206,371 | -0.08(-0.26%) |
Jun 21, 2013 | 32.67 | 33.24 | 32.34 | 33.00 | 914,823 | +0.59(+1.83%) |
Jun 20, 2013 | 33.61 | 33.64 | 32.27 | 32.40 | 1,719,640 | -1.44(-4.26%) |
Jun 19, 2013 | 35.00 | 35.08 | 33.79 | 33.85 | 1,512,078 | -1.12(-3.20%) |
Jun 18, 2013 | 34.91 | 35.20 | 34.74 | 34.97 | 882,516 | +0.05(+0.15%) |
Jun 17, 2013 | 34.85 | 35.22 | 34.67 | 34.91 | 1,318,173 | +0.08(+0.23%) |
Jun 14, 2013 | 34.65 | 35.23 | 34.60 | 34.83 | 828,106 | +0.11(+0.32%) |
Jun 13, 2013 | 33.75 | 34.80 | 33.70 | 34.72 | 1,059,332 | +0.97(+2.87%) |
Jun 12, 2013 | 34.37 | 34.40 | 33.67 | 33.76 | 1,282,288 | -0.42(-1.23%) |
Jun 11, 2013 | 35.03 | 35.03 | 34.07 | 34.18 | 1,500,133 | -0.54(-1.55%) |
Jun 10, 2013 | 35.07 | 35.08 | 34.63 | 34.72 | 954,980 | -0.30(-0.85%) |
Jun 07, 2013 | 35.18 | 35.26 | 34.52 | 35.01 | 1,237,873 | -0.04(-0.12%) |
Jun 06, 2013 | 34.48 | 35.05 | 34.24 | 35.05 | 2,071,314 | +0.60(+1.74%) |
Jun 05, 2013 | 34.68 | 34.86 | 34.35 | 34.46 | 1,018,939 | -0.30(-0.85%) |
Jun 04, 2013 | 35.29 | 35.33 | 34.75 | 34.75 | 1,404,660 | -0.47(-1.32%) |
Jun 03, 2013 | 35.01 | 35.36 | 34.71 | 35.22 | 2,484,839 | +0.19(+0.53%) |
May 31, 2013 | 35.37 | 35.73 | 35.01 | 35.03 | 2,144,087 | -0.48(-1.36%) |
May 30, 2013 | 35.91 | 36.10 | 35.47 | 35.52 | 2,215,832 | -0.37(-1.03%) |
May 29, 2013 | 36.33 | 36.40 | 35.39 | 35.89 | 1,170,324 | -0.69(-1.88%) |
May 28, 2013 | 37.20 | 37.37 | 36.34 | 36.57 | 1,553,044 | -0.42(-1.12%) |
May 24, 2013 | 36.90 | 37.02 | 36.53 | 36.99 | 753,546 | -0.06(-0.17%) |
May 23, 2013 | 37.33 | 37.44 | 36.86 | 37.05 | 1,021,614 | -0.69(-1.82%) |
May 22, 2013 | 38.73 | 39.05 | 37.54 | 37.74 | 939,878 | -0.98(-2.53%) |
May 21, 2013 | 38.55 | 38.80 | 38.54 | 38.72 | 982,421 | +0.24(+0.63%) |
May 20, 2013 | 38.31 | 38.49 | 38.30 | 38.48 | 967,614 | +0.10(+0.27%) |
May 17, 2013 | 38.21 | 38.38 | 38.11 | 38.38 | 398,107 | +0.21(+0.54%) |
May 16, 2013 | 38.24 | 38.45 | 38.04 | 38.17 | 586,502 | -0.16(-0.42%) |
May 15, 2013 | 37.98 | 38.34 | 37.86 | 38.33 | 1,076,621 | +0.45(+1.19%) |
May 13, 2013 | 37.73 | 38.35 | 37.66 | 37.88 | 482,929 | +0.17(+0.44%) |
May 10, 2013 | 37.61 | 37.71 | 37.50 | 37.71 | 319,810 | +0.17(+0.45%) |
May 09, 2013 | 37.76 | 37.77 | 37.47 | 37.54 | 843,847 | -0.22(-0.58%) |
May 08, 2013 | 37.60 | 37.88 | 37.60 | 37.77 | 853,361 | -0.08(-0.22%) |
May 07, 2013 | 37.74 | 37.85 | 37.54 | 37.85 | 788,953 | +0.16(+0.43%) |
May 06, 2013 | 37.58 | 37.69 | 37.55 | 37.69 | 636,891 | +0.17(+0.44%) |
May 03, 2013 | 37.74 | 37.67 | 37.44 | 37.52 | 793,958 | +0.06(+0.17%) |
May 02, 2013 | 37.32 | 37.57 | 37.32 | 37.46 | 746,313 | +0.20(+0.52%) |