Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 36.73 | 37.09 | 36.65 | 37.01 | 196,043 | +0.24(+0.65%) |
Jul 30, 2013 | 36.93 | 36.93 | 36.66 | 36.77 | 352,117 | -0.27(-0.73%) |
Jul 29, 2013 | 36.96 | 37.05 | 36.94 | 37.04 | 496,298 | -0.15(-0.40%) |
Jul 26, 2013 | 37.33 | 37.39 | 37.09 | 37.19 | 112,545 | -0.34(-0.92%) |
Jul 25, 2013 | 37.69 | 37.69 | 37.36 | 37.53 | 119,250 | -0.17(-0.44%) |
Jul 24, 2013 | 38.02 | 38.14 | 37.68 | 37.70 | 211,486 | -0.46(-1.21%) |
Jul 23, 2013 | 38.14 | 38.18 | 38.07 | 38.16 | 113,949 | +0.04(+0.10%) |
Jul 22, 2013 | 38.18 | 38.22 | 38.10 | 38.12 | 247,150 | -0.06(-0.16%) |
Jul 19, 2013 | 38.11 | 38.18 | 38.04 | 38.18 | 128,286 | +0.12(+0.32%) |
Jul 18, 2013 | 37.79 | 38.09 | 37.77 | 38.06 | 352,995 | +0.37(+0.98%) |
Jul 17, 2013 | 37.88 | 37.88 | 37.65 | 37.69 | 103,415 | -0.18(-0.48%) |
Jul 16, 2013 | 37.86 | 37.99 | 37.82 | 37.87 | 310,516 | +0.16(+0.42%) |
Jul 15, 2013 | 37.54 | 37.73 | 37.51 | 37.71 | 202,898 | -0.03(-0.08%) |
Jul 12, 2013 | 37.83 | 37.86 | 37.70 | 37.74 | 144,815 | -0.08(-0.21%) |
Jul 11, 2013 | 37.90 | 37.94 | 37.62 | 37.82 | 585,075 | +0.21(+0.56%) |
Jul 10, 2013 | 37.66 | 37.72 | 37.56 | 37.61 | 237,504 | +0.22(+0.59%) |
Jul 09, 2013 | 37.32 | 37.40 | 37.14 | 37.39 | 200,573 | +0.22(+0.59%) |
Jul 08, 2013 | 37.06 | 37.28 | 37.06 | 37.17 | 436,644 | +0.31(+0.84%) |
Jul 05, 2013 | 36.85 | 36.95 | 36.74 | 36.86 | 213,302 | -0.28(-0.75%) |
Jul 03, 2013 | 37.09 | 37.17 | 37.05 | 37.14 | 183,409 | +0.27(+0.73%) |
Jul 02, 2013 | 36.91 | 37.03 | 36.83 | 36.87 | 364,944 | +0.10(+0.27%) |
Jul 01, 2013 | 36.79 | 36.85 | 36.72 | 36.77 | 382,155 | +0.28(+0.77%) |
Jun 28, 2013 | 36.67 | 36.82 | 36.47 | 36.49 | 435,309 | -0.19(-0.52%) |
Jun 27, 2013 | 36.95 | 37.01 | 36.64 | 36.68 | 316,630 | -0.21(-0.57%) |
Jun 26, 2013 | 36.98 | 36.98 | 36.79 | 36.89 | 365,487 | -0.20(-0.54%) |
Jun 25, 2013 | 37.34 | 37.34 | 37.02 | 37.09 | 188,601 | -0.01(-0.03%) |
Jun 24, 2013 | 37.16 | 37.23 | 37.00 | 37.10 | 528,010 | -0.34(-0.91%) |
Jun 21, 2013 | 37.64 | 37.64 | 37.37 | 37.44 | 399,939 | -0.14(-0.37%) |
Jun 20, 2013 | 37.92 | 37.95 | 37.56 | 37.58 | 332,534 | -1.18(-3.04%) |
Jun 19, 2013 | 38.62 | 38.97 | 38.62 | 38.76 | 559,841 | +0.17(+0.44%) |
Jun 18, 2013 | 38.49 | 38.61 | 38.47 | 38.59 | 390,497 | -0.02(-0.05%) |
Jun 17, 2013 | 38.41 | 38.63 | 38.40 | 38.61 | 295,878 | +0.17(+0.46%) |
Jun 14, 2013 | 38.47 | 38.48 | 38.31 | 38.44 | 495,419 | +0.09(+0.22%) |
Jun 13, 2013 | 38.06 | 38.37 | 38.04 | 38.35 | 161,442 | +0.13(+0.34%) |
Jun 12, 2013 | 38.26 | 38.33 | 38.17 | 38.22 | 179,940 | +0.01(+0.03%) |
Jun 11, 2013 | 38.06 | 38.23 | 38.01 | 38.21 | 225,057 | -0.18(-0.47%) |
Jun 10, 2013 | 38.46 | 38.53 | 38.36 | 38.39 | 620,810 | -0.24(-0.62%) |
Jun 07, 2013 | 38.52 | 38.78 | 38.52 | 38.63 | 305,388 | -0.17(-0.44%) |
Jun 06, 2013 | 38.74 | 38.85 | 38.71 | 38.80 | 211,626 | -0.08(-0.21%) |
Jun 05, 2013 | 38.99 | 39.16 | 38.88 | 38.88 | 750,097 | -0.02(-0.05%) |
Jun 04, 2013 | 38.66 | 38.97 | 38.66 | 38.90 | 385,838 | +0.12(+0.31%) |
Jun 03, 2013 | 38.68 | 38.85 | 38.60 | 38.78 | 428,370 | +0.47(+1.23%) |
May 31, 2013 | 38.54 | 38.60 | 38.27 | 38.31 | 764,365 | -0.35(-0.91%) |
May 30, 2013 | 38.68 | 38.78 | 38.61 | 38.66 | 310,285 | -0.13(-0.34%) |
May 29, 2013 | 38.95 | 38.95 | 38.69 | 38.79 | 255,465 | -0.20(-0.51%) |
May 28, 2013 | 39.06 | 39.13 | 38.97 | 38.99 | 271,203 | +0.19(+0.49%) |
May 24, 2013 | 38.86 | 38.94 | 38.79 | 38.80 | 377,004 | -0.27(-0.69%) |
May 23, 2013 | 39.29 | 39.29 | 38.65 | 39.07 | 266,917 | +0.19(+0.49%) |
May 22, 2013 | 39.02 | 39.22 | 38.84 | 38.88 | 266,611 | -0.04(-0.10%) |
May 21, 2013 | 38.92 | 39.03 | 38.78 | 38.92 | 364,928 | -0.19(-0.49%) |
May 20, 2013 | 38.78 | 39.11 | 38.77 | 39.11 | 292,993 | +0.38(+0.98%) |
May 17, 2013 | 38.64 | 38.80 | 38.50 | 38.73 | 402,135 | +0.22(+0.57%) |
May 16, 2013 | 38.56 | 38.62 | 38.47 | 38.51 | 385,261 | -0.13(-0.34%) |
May 15, 2013 | 38.59 | 38.74 | 38.47 | 38.64 | 303,785 | -0.28(-0.72%) |
May 13, 2013 | 38.87 | 39.11 | 38.81 | 38.92 | 230,865 | -0.01(-0.03%) |
May 10, 2013 | 38.91 | 38.99 | 38.69 | 38.93 | 171,665 | -0.25(-0.64%) |
May 09, 2013 | 39.08 | 39.36 | 39.02 | 39.18 | 204,471 | +0.02(+0.05%) |
May 08, 2013 | 39.23 | 39.32 | 39.02 | 39.16 | 343,429 | +0.22(+0.56%) |
May 07, 2013 | 38.98 | 39.06 | 38.80 | 38.94 | 215,813 | -0.17(-0.43%) |
May 06, 2013 | 39.13 | 39.51 | 39.04 | 39.11 | 202,538 | -0.19(-0.48%) |
May 03, 2013 | 39.19 | 39.41 | 38.89 | 39.30 | 197,253 | +0.41(+1.05%) |
May 02, 2013 | 38.98 | 38.99 | 38.63 | 38.89 | 186,556 | +0.14(+0.36%) |