Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 36.09 | 38.79 | 36.09 | 38.79 | 0 | +3.09(+8.66%) |
Jul 30, 2013 | 35.16 | 36.30 | 35.10 | 35.70 | 0 | +0.51(+1.45%) |
Jul 29, 2013 | 36.03 | 36.21 | 34.59 | 35.19 | 0 | -1.05(-2.90%) |
Jul 26, 2013 | 36.18 | 36.75 | 35.73 | 36.24 | 0 | -0.21(-0.58%) |
Jul 25, 2013 | 37.23 | 37.65 | 36.00 | 36.45 | 0 | -0.96(-2.57%) |
Jul 24, 2013 | 37.62 | 37.62 | 36.45 | 37.41 | 0 | +0.06(+0.16%) |
Jul 23, 2013 | 37.98 | 38.01 | 36.78 | 37.35 | 0 | -0.54(-1.43%) |
Jul 22, 2013 | 38.04 | 38.13 | 37.68 | 37.89 | 0 | +0.21(+0.56%) |
Jul 19, 2013 | 37.20 | 37.89 | 36.15 | 37.68 | 0 | +0.45(+1.21%) |
Jul 18, 2013 | 37.80 | 37.95 | 36.90 | 37.23 | 0 | -0.33(-0.88%) |
Jul 17, 2013 | 36.96 | 37.77 | 36.39 | 37.56 | 75,484 | +0.81(+2.20%) |
Jul 16, 2013 | 37.47 | 38.04 | 36.18 | 36.75 | 0 | -0.84(-2.23%) |
Jul 15, 2013 | 38.43 | 38.43 | 36.99 | 37.59 | 0 | -0.75(-1.96%) |
Jul 12, 2013 | 39.45 | 39.54 | 37.86 | 38.34 | 0 | -0.96(-2.44%) |
Jul 11, 2013 | 39.21 | 40.35 | 38.49 | 39.30 | 213,721 | +0.48(+1.24%) |
Jul 10, 2013 | 39.24 | 39.48 | 37.68 | 38.82 | 864,509 | +2.49(+6.85%) |
Jul 09, 2013 | 34.02 | 36.60 | 33.51 | 36.33 | 0 | +2.82(+8.42%) |
Jul 08, 2013 | 32.82 | 34.03 | 32.34 | 33.51 | 0 | +1.02(+3.14%) |
Jul 05, 2013 | 33.18 | 33.39 | 32.25 | 32.49 | 0 | -0.54(-1.63%) |
Jul 03, 2013 | 33.87 | 33.87 | 32.70 | 33.03 | 0 | -0.87(-2.57%) |
Jul 02, 2013 | 33.60 | 34.03 | 32.58 | 33.90 | 0 | +0.21(+0.62%) |
Jul 01, 2013 | 34.95 | 35.22 | 33.42 | 33.69 | 88,995 | -0.66(-1.92%) |
Jun 28, 2013 | 33.57 | 34.44 | 33.21 | 34.35 | 78,724 | +0.78(+2.32%) |
Jun 27, 2013 | 34.44 | 34.56 | 33.51 | 33.57 | 32,263 | -0.51(-1.50%) |
Jun 26, 2013 | 35.43 | 35.64 | 33.93 | 34.08 | 0 | -1.02(-2.91%) |
Jun 25, 2013 | 33.81 | 35.40 | 33.81 | 35.10 | 0 | +1.47(+4.37%) |
Jun 24, 2013 | 34.20 | 34.29 | 32.88 | 33.63 | 0 | -1.05(-3.03%) |
Jun 21, 2013 | 34.86 | 35.28 | 32.94 | 34.68 | 94,446 | -0.18(-0.52%) |
Jun 20, 2013 | 35.52 | 35.85 | 34.05 | 34.86 | 0 | -1.47(-4.05%) |
Jun 19, 2013 | 37.80 | 37.83 | 36.15 | 36.33 | 0 | -1.26(-3.35%) |
Jun 18, 2013 | 36.63 | 38.01 | 36.54 | 37.59 | 0 | +0.96(+2.62%) |
Jun 17, 2013 | 37.65 | 38.22 | 36.21 | 36.63 | 146,516 | -0.99(-2.63%) |
Jun 14, 2013 | 38.25 | 38.28 | 37.44 | 37.62 | 0 | -0.60(-1.57%) |
Jun 13, 2013 | 38.13 | 38.70 | 37.14 | 38.22 | 98,893 | +0.06(+0.16%) |
Jun 12, 2013 | 38.64 | 39.05 | 36.93 | 38.16 | 163,324 | -0.39(-1.01%) |
Jun 11, 2013 | 39.33 | 39.90 | 37.83 | 38.55 | 111,940 | -0.99(-2.50%) |
Jun 10, 2013 | 41.01 | 41.04 | 39.00 | 39.54 | 0 | -0.66(-1.64%) |
Jun 07, 2013 | 39.48 | 40.62 | 39.45 | 40.20 | 0 | +0.87(+2.21%) |
Jun 06, 2013 | 40.14 | 41.01 | 38.50 | 39.33 | 0 | -0.99(-2.46%) |
Jun 05, 2013 | 42.00 | 42.06 | 40.14 | 40.32 | 0 | -1.92(-4.55%) |
Jun 04, 2013 | 41.97 | 42.36 | 41.55 | 42.24 | 0 | +0.75(+1.81%) |
Jun 03, 2013 | 42.00 | 42.00 | 39.72 | 41.49 | 106,067 | -0.69(-1.64%) |
May 31, 2013 | 40.95 | 42.72 | 39.93 | 42.18 | 124,887 | +1.08(+2.63%) |
May 30, 2013 | 41.10 | 41.25 | 40.32 | 41.10 | 0 | +0.03(+0.07%) |
May 29, 2013 | 41.73 | 41.82 | 40.65 | 41.07 | 56,259 | -0.72(-1.72%) |
May 28, 2013 | 41.70 | 42.30 | 41.25 | 41.79 | 95,610 | +1.11(+2.73%) |
May 24, 2013 | 40.56 | 41.31 | 40.08 | 40.68 | 0 | +0.12(+0.30%) |
May 23, 2013 | 40.11 | 40.77 | 39.30 | 40.56 | 0 | -0.39(-0.95%) |
May 22, 2013 | 42.09 | 43.11 | 40.02 | 40.95 | 0 | -1.26(-2.99%) |
May 21, 2013 | 43.35 | 43.52 | 41.58 | 42.21 | 0 | -1.23(-2.83%) |
May 20, 2013 | 43.14 | 44.01 | 43.05 | 43.44 | 0 | +0.30(+0.70%) |
May 17, 2013 | 44.55 | 44.61 | 43.11 | 43.14 | 0 | -0.96(-2.18%) |
May 16, 2013 | 42.60 | 44.28 | 40.92 | 44.10 | 293,061 | +2.01(+4.78%) |
May 15, 2013 | 41.79 | 42.63 | 41.40 | 42.09 | 0 | +0.27(+0.65%) |
May 13, 2013 | 42.69 | 44.82 | 40.29 | 41.82 | 1,301,436 | +4.02(+10.63%) |
May 10, 2013 | 39.87 | 39.87 | 37.08 | 37.80 | 0 | -1.74(-4.40%) |
May 09, 2013 | 39.96 | 40.50 | 39.33 | 39.54 | 0 | -0.27(-0.68%) |
May 08, 2013 | 40.35 | 40.41 | 39.45 | 39.81 | 0 | +0.09(+0.23%) |
May 07, 2013 | 41.19 | 41.70 | 39.27 | 39.72 | 0 | -0.87(-2.14%) |
May 06, 2013 | 39.99 | 41.55 | 38.82 | 40.59 | 0 | +1.65(+4.24%) |
May 03, 2013 | 36.57 | 39.27 | 36.57 | 38.94 | 0 | +2.79(+7.72%) |
May 02, 2013 | 35.28 | 36.30 | 35.19 | 36.15 | 0 | +0.99(+2.82%) |