Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 35.01 | 35.29 | 34.45 | 34.76 | 233,406 | +1.06(+3.16%) |
Jul 30, 2013 | 33.67 | 33.88 | 33.55 | 33.70 | 225,347 | -1.63(-4.62%) |
Jul 29, 2013 | 35.42 | 35.62 | 34.62 | 35.33 | 295,038 | -1.26(-3.44%) |
Jul 26, 2013 | 36.56 | 36.76 | 36.11 | 36.59 | 97,833 | -0.18(-0.48%) |
Jul 25, 2013 | 36.75 | 36.80 | 36.35 | 36.77 | 197,237 | -0.08(-0.23%) |
Jul 24, 2013 | 37.22 | 37.26 | 36.78 | 36.85 | 100,029 | -0.22(-0.60%) |
Jul 23, 2013 | 36.89 | 37.13 | 36.84 | 37.08 | 96,116 | +0.33(+0.89%) |
Jul 22, 2013 | 36.63 | 36.98 | 36.71 | 36.75 | 306,966 | -0.03(-0.08%) |
Jul 19, 2013 | 36.85 | 36.90 | 36.56 | 36.78 | 141,866 | -0.07(-0.20%) |
Jul 18, 2013 | 36.59 | 36.92 | 36.40 | 36.85 | 117,101 | +0.41(+1.13%) |
Jul 17, 2013 | 36.45 | 36.67 | 36.39 | 36.44 | 132,850 | +0.06(+0.15%) |
Jul 16, 2013 | 35.78 | 36.40 | 35.78 | 36.39 | 376,781 | -0.22(-0.61%) |
Jul 15, 2013 | 36.39 | 36.64 | 36.32 | 36.61 | 247,280 | +0.17(+0.46%) |
Jul 12, 2013 | 36.16 | 36.47 | 36.10 | 36.44 | 265,786 | +1.14(+3.22%) |
Jul 11, 2013 | 35.37 | 35.40 | 35.06 | 35.30 | 291,714 | +0.34(+0.96%) |
Jul 10, 2013 | 34.80 | 35.00 | 34.75 | 34.97 | 356,288 | +0.26(+0.74%) |
Jul 09, 2013 | 34.80 | 34.79 | 34.29 | 34.71 | 641,229 | +0.66(+1.93%) |
Jul 08, 2013 | 34.37 | 34.44 | 34.02 | 34.05 | 340,863 | -0.10(-0.30%) |
Jul 05, 2013 | 34.39 | 34.54 | 33.96 | 34.16 | 229,765 | -0.29(-0.83%) |
Jul 03, 2013 | 34.24 | 34.56 | 34.10 | 34.44 | 348,507 | -0.95(-2.69%) |
Jul 02, 2013 | 35.30 | 35.60 | 35.25 | 35.40 | 237,956 | +0.16(+0.45%) |
Jul 01, 2013 | 35.30 | 35.52 | 35.13 | 35.24 | 222,214 | +0.21(+0.61%) |
Jun 28, 2013 | 34.35 | 35.81 | 34.35 | 35.03 | 473,650 | +1.06(+3.14%) |
Jun 27, 2013 | 33.28 | 34.03 | 33.28 | 33.96 | 181,888 | +1.45(+4.47%) |
Jun 26, 2013 | 32.48 | 33.01 | 32.44 | 32.51 | 313,735 | -0.57(-1.74%) |
Jun 25, 2013 | 32.87 | 33.20 | 32.67 | 33.08 | 198,493 | +0.23(+0.70%) |
Jun 24, 2013 | 32.74 | 33.04 | 32.44 | 32.85 | 262,398 | -0.48(-1.44%) |
Jun 21, 2013 | 33.11 | 33.33 | 32.91 | 33.33 | 470,395 | +1.22(+3.81%) |
Jun 20, 2013 | 32.16 | 32.31 | 31.78 | 32.11 | 369,327 | -0.90(-2.72%) |
Jun 19, 2013 | 33.33 | 33.82 | 33.01 | 33.01 | 309,334 | -0.99(-2.91%) |
Jun 18, 2013 | 33.78 | 34.08 | 33.61 | 34.00 | 159,762 | -0.25(-0.73%) |
Jun 17, 2013 | 34.59 | 34.91 | 34.25 | 34.25 | 279,032 | -1.16(-3.27%) |
Jun 14, 2013 | 34.92 | 35.63 | 34.91 | 35.41 | 284,051 | +0.47(+1.35%) |
Jun 13, 2013 | 34.73 | 35.01 | 34.58 | 34.93 | 145,765 | -0.05(-0.13%) |
Jun 12, 2013 | 35.16 | 35.27 | 34.93 | 34.98 | 86,432 | +0.06(+0.19%) |
Jun 11, 2013 | 34.78 | 35.05 | 34.71 | 34.92 | 188,168 | -0.14(-0.40%) |
Jun 10, 2013 | 35.13 | 35.17 | 34.83 | 35.05 | 167,593 | -0.79(-2.20%) |
Jun 07, 2013 | 35.47 | 35.87 | 35.39 | 35.84 | 106,647 | +0.69(+1.95%) |
Jun 06, 2013 | 34.59 | 35.17 | 34.53 | 35.16 | 133,481 | +0.58(+1.69%) |
Jun 05, 2013 | 35.09 | 35.09 | 34.45 | 34.57 | 165,197 | -0.57(-1.61%) |
Jun 04, 2013 | 35.36 | 35.40 | 34.99 | 35.14 | 216,907 | -0.14(-0.39%) |
Jun 03, 2013 | 34.43 | 35.29 | 34.31 | 35.28 | 206,758 | +1.04(+3.03%) |
May 31, 2013 | 34.49 | 34.54 | 34.12 | 34.24 | 184,946 | -0.36(-1.04%) |
May 30, 2013 | 34.85 | 34.89 | 34.56 | 34.60 | 68,550 | -0.44(-1.27%) |
May 29, 2013 | 34.97 | 35.22 | 34.93 | 35.05 | 115,760 | -0.04(-0.11%) |
May 28, 2013 | 35.17 | 35.32 | 34.80 | 35.08 | 134,090 | +0.33(+0.96%) |
May 24, 2013 | 34.58 | 34.97 | 34.37 | 34.75 | 294,277 | +0.19(+0.54%) |
May 23, 2013 | 34.36 | 34.72 | 34.16 | 34.56 | 228,495 | -0.16(-0.45%) |
May 22, 2013 | 34.53 | 35.66 | 34.53 | 34.72 | 201,509 | +0.61(+1.79%) |
May 21, 2013 | 34.21 | 34.27 | 33.84 | 34.11 | 300,038 | -0.77(-2.20%) |
May 20, 2013 | 34.58 | 35.00 | 34.54 | 34.88 | 164,072 | -0.25(-0.71%) |
May 17, 2013 | 35.24 | 35.37 | 35.00 | 35.13 | 132,816 | -0.56(-1.58%) |
May 16, 2013 | 35.59 | 35.88 | 35.57 | 35.69 | 180,778 | +0.24(+0.68%) |
May 15, 2013 | 35.29 | 35.77 | 35.24 | 35.45 | 348,756 | -0.17(-0.47%) |
May 13, 2013 | 35.49 | 35.84 | 35.34 | 35.62 | 265,100 | -0.05(-0.13%) |
May 10, 2013 | 34.17 | 35.85 | 34.17 | 35.67 | 487,459 | +1.75(+5.16%) |
May 09, 2013 | 33.80 | 34.10 | 33.75 | 33.92 | 224,139 | -0.27(-0.79%) |
May 08, 2013 | 34.11 | 34.37 | 34.05 | 34.18 | 256,269 | +0.08(+0.24%) |
May 07, 2013 | 34.27 | 34.27 | 34.04 | 34.10 | 191,513 | -0.11(-0.32%) |
May 06, 2013 | 34.27 | 34.35 | 33.94 | 34.21 | 126,731 | -0.41(-1.18%) |
May 03, 2013 | 34.52 | 34.73 | 34.48 | 34.62 | 187,563 | +0.14(+0.40%) |
May 02, 2013 | 34.54 | 34.62 | 34.39 | 34.48 | 263,344 | -0.19(-0.53%) |