Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 37.04 | 37.37 | 37.04 | 37.25 | 3,197 | +0.22(+0.59%) |
Jul 30, 2013 | 37.11 | 37.11 | 37.03 | 37.03 | 2,288 | -0.10(-0.26%) |
Jul 29, 2013 | 37.14 | 37.19 | 37.13 | 37.13 | 11,543 | +0.01(+0.02%) |
Jul 26, 2013 | 37.34 | 37.34 | 37.06 | 37.12 | 11,399 | -0.06(-0.17%) |
Jul 25, 2013 | 37.42 | 37.42 | 36.89 | 37.18 | 5,722 | -0.08(-0.21%) |
Jul 24, 2013 | 37.52 | 37.56 | 37.21 | 37.26 | 17,495 | +0.07(+0.19%) |
Jul 23, 2013 | 37.15 | 37.29 | 37.05 | 37.19 | 201,971 | +0.16(+0.43%) |
Jul 22, 2013 | 36.91 | 37.06 | 36.80 | 37.03 | 13,816 | +0.23(+0.62%) |
Jul 19, 2013 | 37.00 | 37.00 | 36.52 | 36.80 | 14,369 | -0.19(-0.52%) |
Jul 18, 2013 | 36.99 | 37.56 | 36.98 | 37.00 | 66,595 | +0.17(+0.47%) |
Jul 17, 2013 | 36.82 | 36.85 | 36.81 | 36.82 | 2,876 | +0.04(+0.10%) |
Jul 16, 2013 | 37.01 | 37.01 | 36.79 | 36.79 | 638,449 | -0.02(-0.07%) |
Jul 15, 2013 | 37.18 | 37.18 | 36.76 | 36.81 | 1,542 | +0.13(+0.36%) |
Jul 12, 2013 | 36.28 | 36.75 | 36.28 | 36.68 | 6,660 | +0.02(+0.05%) |
Jul 11, 2013 | 36.71 | 36.71 | 36.60 | 36.66 | 2,427 | -0.11(-0.31%) |
Jul 10, 2013 | 36.82 | 37.18 | 36.78 | 36.78 | 4,591 | -0.44(-1.18%) |
Jul 09, 2013 | 36.77 | 37.22 | 36.72 | 37.22 | 7,543 | +0.50(+1.36%) |
Jul 08, 2013 | 36.57 | 36.78 | 36.51 | 36.72 | 2,372 | +0.05(+0.14%) |
Jul 05, 2013 | 37.30 | 37.30 | 36.62 | 36.66 | 2,070 | +0.11(+0.31%) |
Jul 03, 2013 | 36.57 | 36.57 | 36.55 | 36.55 | 455 | -0.03(-0.07%) |
Jul 02, 2013 | 36.77 | 37.20 | 36.58 | 36.58 | 5,330 | -0.13(-0.36%) |
Jul 01, 2013 | 36.60 | 37.04 | 36.59 | 36.71 | 3,327 | +0.11(+0.31%) |
Jun 28, 2013 | 36.65 | 36.66 | 36.59 | 36.59 | 3,998 | +0.05(+0.14%) |
Jun 26, 2013 | 36.99 | 37.30 | 36.49 | 36.54 | 20,827 | -0.32(-0.86%) |
Jun 25, 2013 | 36.75 | 36.86 | 36.75 | 36.86 | 6,997 | +0.17(+0.45%) |
Jun 24, 2013 | 36.86 | 36.86 | 36.63 | 36.69 | 5,979 | -0.17(-0.46%) |
Jun 21, 2013 | 37.72 | 37.72 | 36.86 | 36.86 | 5,906 | -0.12(-0.32%) |
Jun 20, 2013 | 36.96 | 36.98 | 36.89 | 36.98 | 7,842 | +0.11(+0.31%) |
Jun 19, 2013 | 36.73 | 36.87 | 36.73 | 36.87 | 8,382 | +0.07(+0.19%) |
Jun 18, 2013 | 36.43 | 36.82 | 36.43 | 36.80 | 10,033 | +0.05(+0.14%) |
Jun 17, 2013 | 37.37 | 37.37 | 36.74 | 36.74 | 15,600 | -0.13(-0.36%) |
Jun 14, 2013 | 37.04 | 37.29 | 36.80 | 36.87 | 16,820 | -0.16(-0.43%) |
Jun 13, 2013 | 36.72 | 37.03 | 36.66 | 37.03 | 11,895 | +0.01(+0.02%) |
Jun 12, 2013 | 36.97 | 37.02 | 36.97 | 37.02 | 2,554 | +0.09(+0.24%) |
Jun 11, 2013 | 37.01 | 37.46 | 36.94 | 36.94 | 8,126 | -0.08(-0.21%) |
Jun 10, 2013 | 36.90 | 37.01 | 36.90 | 37.01 | 1,139 | +0.16(+0.43%) |
Jun 07, 2013 | 36.79 | 37.12 | 36.74 | 36.86 | 21,188 | +0.22(+0.60%) |
Jun 06, 2013 | 37.35 | 37.35 | 36.64 | 36.64 | 393,472 | -0.57(-1.53%) |
Jun 05, 2013 | 37.08 | 37.38 | 37.05 | 37.21 | 2,909 | +0.28(+0.76%) |
Jun 04, 2013 | 36.94 | 36.98 | 36.83 | 36.93 | 3,766 | +0.00(+0.00%) |
Jun 03, 2013 | 37.03 | 37.04 | 36.79 | 36.93 | 12,586 | +0.07(+0.19%) |
May 31, 2013 | 36.76 | 36.87 | 36.76 | 36.86 | 2,467 | +0.06(+0.17%) |
May 30, 2013 | 36.77 | 36.80 | 36.77 | 36.80 | 1,367 | +0.15(+0.41%) |
May 29, 2013 | 36.62 | 36.66 | 36.62 | 36.65 | 2,981 | +0.18(+0.48%) |
May 28, 2013 | 36.44 | 36.49 | 36.44 | 36.47 | 3,214 | +0.05(+0.14%) |
May 24, 2013 | 36.68 | 36.68 | 36.38 | 36.42 | 2,793 | -0.01(-0.04%) |
May 23, 2013 | 36.41 | 36.47 | 36.22 | 36.43 | 6,850 | +0.16(+0.45%) |
May 22, 2013 | 36.28 | 36.28 | 36.26 | 36.27 | 509 | +0.11(+0.29%) |
May 21, 2013 | 36.16 | 36.19 | 36.15 | 36.16 | 4,784 | -0.01(-0.02%) |
May 20, 2013 | 36.42 | 36.59 | 36.17 | 36.17 | 3,019 | +0.10(+0.27%) |
May 17, 2013 | 35.94 | 36.08 | 35.94 | 36.08 | 668 | +0.13(+0.36%) |
May 16, 2013 | 35.93 | 36.11 | 35.80 | 35.94 | 30,348 | -0.06(-0.17%) |
May 15, 2013 | 35.96 | 36.02 | 35.95 | 36.01 | 16,016 | +0.23(+0.64%) |
May 13, 2013 | 35.80 | 35.81 | 35.76 | 35.78 | 5,124 | -0.06(-0.17%) |
May 10, 2013 | 35.92 | 36.16 | 35.72 | 35.84 | 31,692 | +0.13(+0.37%) |
May 09, 2013 | 35.87 | 36.55 | 35.71 | 35.71 | 199,613 | -0.29(-0.80%) |
May 08, 2013 | 36.24 | 36.24 | 35.89 | 36.00 | 24,259 | +0.07(+0.20%) |
May 07, 2013 | 35.95 | 36.16 | 35.93 | 35.93 | 6,368 | +0.01(+0.02%) |
May 06, 2013 | 35.85 | 36.00 | 35.83 | 35.92 | 10,140 | +0.14(+0.39%) |
May 03, 2013 | 35.80 | 35.87 | 35.74 | 35.78 | 3,093 | +0.10(+0.27%) |
May 02, 2013 | 36.37 | 36.37 | 35.68 | 35.68 | 1,087 | -0.09(-0.25%) |