Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 36.33 | 36.84 | 36.09 | 36.52 | 105,419 | +0.18(+0.49%) |
Jul 30, 2013 | 35.96 | 36.38 | 35.86 | 36.34 | 147,130 | +0.37(+1.02%) |
Jul 29, 2013 | 35.69 | 36.06 | 35.58 | 35.97 | 104,895 | +0.17(+0.48%) |
Jul 26, 2013 | 35.15 | 36.15 | 35.06 | 35.80 | 137,434 | +0.25(+0.69%) |
Jul 25, 2013 | 35.69 | 36.20 | 35.42 | 35.55 | 197,819 | -0.33(-0.92%) |
Jul 24, 2013 | 36.23 | 36.24 | 35.53 | 35.88 | 63,895 | -0.24(-0.65%) |
Jul 23, 2013 | 36.06 | 36.38 | 35.92 | 36.12 | 135,619 | +0.26(+0.74%) |
Jul 22, 2013 | 35.11 | 36.14 | 34.96 | 35.86 | 135,279 | +0.66(+1.88%) |
Jul 19, 2013 | 35.55 | 35.74 | 34.78 | 35.19 | 230,372 | -0.61(-1.72%) |
Jul 18, 2013 | 35.10 | 36.05 | 35.02 | 35.81 | 198,707 | +0.84(+2.40%) |
Jul 17, 2013 | 34.64 | 35.29 | 34.49 | 34.97 | 151,182 | +0.49(+1.43%) |
Jul 16, 2013 | 34.44 | 35.04 | 32.78 | 34.48 | 901,493 | -2.97(-7.92%) |
Jul 15, 2013 | 37.82 | 38.09 | 37.35 | 37.44 | 161,362 | -0.43(-1.15%) |
Jul 12, 2013 | 38.18 | 38.42 | 37.88 | 37.88 | 136,546 | -0.29(-0.77%) |
Jul 11, 2013 | 38.07 | 38.46 | 37.91 | 38.17 | 161,922 | +0.50(+1.33%) |
Jul 10, 2013 | 37.56 | 37.96 | 37.46 | 37.67 | 145,417 | +0.06(+0.15%) |
Jul 09, 2013 | 37.17 | 37.76 | 36.82 | 37.61 | 240,713 | +0.66(+1.79%) |
Jul 08, 2013 | 36.96 | 37.23 | 36.65 | 36.95 | 256,694 | +0.10(+0.28%) |
Jul 05, 2013 | 37.16 | 37.23 | 36.42 | 36.85 | 105,201 | +0.20(+0.54%) |
Jul 03, 2013 | 36.66 | 36.93 | 36.48 | 36.65 | 131,436 | -0.01(-0.03%) |
Jul 02, 2013 | 36.72 | 36.93 | 36.46 | 36.66 | 132,669 | -0.10(-0.28%) |
Jul 01, 2013 | 36.11 | 37.23 | 35.91 | 36.76 | 154,473 | +0.69(+1.91%) |
Jun 28, 2013 | 36.15 | 36.69 | 35.93 | 36.07 | 261,982 | -0.29(-0.81%) |
Jun 27, 2013 | 36.24 | 36.73 | 36.21 | 36.37 | 143,809 | +0.35(+0.97%) |
Jun 26, 2013 | 36.36 | 36.36 | 35.97 | 36.02 | 119,025 | -0.08(-0.21%) |
Jun 25, 2013 | 36.06 | 36.20 | 35.38 | 36.09 | 152,479 | +0.50(+1.41%) |
Jun 24, 2013 | 36.38 | 36.49 | 35.47 | 35.59 | 270,427 | -1.49(-4.03%) |
Jun 21, 2013 | 37.37 | 37.37 | 36.75 | 37.08 | 164,379 | -0.24(-0.63%) |
Jun 20, 2013 | 37.84 | 38.18 | 37.21 | 37.32 | 104,606 | -1.31(-3.40%) |
Jun 19, 2013 | 39.22 | 39.35 | 38.60 | 38.63 | 118,070 | -0.58(-1.47%) |
Jun 18, 2013 | 38.83 | 39.52 | 38.67 | 39.21 | 141,016 | +0.40(+1.02%) |
Jun 17, 2013 | 39.13 | 39.13 | 38.62 | 38.81 | 175,074 | +0.09(+0.24%) |
Jun 14, 2013 | 39.19 | 39.42 | 38.65 | 38.72 | 71,175 | -0.42(-1.06%) |
Jun 13, 2013 | 38.97 | 39.47 | 38.74 | 39.13 | 150,447 | +0.06(+0.15%) |
Jun 12, 2013 | 39.54 | 39.93 | 38.90 | 39.08 | 78,269 | -0.08(-0.19%) |
Jun 11, 2013 | 39.15 | 39.85 | 38.72 | 39.15 | 52,289 | -0.80(-2.01%) |
Jun 10, 2013 | 39.24 | 40.01 | 39.18 | 39.96 | 78,598 | +0.67(+1.71%) |
Jun 07, 2013 | 39.19 | 39.47 | 38.77 | 39.28 | 59,410 | +0.22(+0.56%) |
Jun 06, 2013 | 38.46 | 39.08 | 38.39 | 39.07 | 97,458 | +0.73(+1.90%) |
Jun 05, 2013 | 38.61 | 38.92 | 38.27 | 38.34 | 93,238 | -0.35(-0.90%) |
Jun 04, 2013 | 38.10 | 38.74 | 37.92 | 38.69 | 187,121 | +0.60(+1.56%) |
Jun 03, 2013 | 37.79 | 38.19 | 37.35 | 38.09 | 193,358 | -0.80(-2.06%) |
May 31, 2013 | 38.57 | 39.56 | 38.57 | 38.90 | 70,364 | -0.02(-0.05%) |
May 30, 2013 | 38.73 | 39.08 | 38.69 | 38.92 | 44,690 | +0.16(+0.41%) |
May 29, 2013 | 39.51 | 39.52 | 38.30 | 38.76 | 116,411 | -1.17(-2.93%) |
May 28, 2013 | 39.96 | 40.40 | 39.63 | 39.93 | 64,288 | +0.60(+1.51%) |
May 24, 2013 | 39.05 | 39.40 | 38.89 | 39.33 | 31,779 | +0.06(+0.14%) |
May 23, 2013 | 38.89 | 39.63 | 38.76 | 39.28 | 57,470 | -0.17(-0.43%) |
May 22, 2013 | 39.94 | 40.48 | 39.12 | 39.45 | 90,341 | -0.53(-1.32%) |
May 21, 2013 | 39.85 | 40.26 | 39.82 | 39.97 | 90,150 | -0.04(-0.09%) |
May 20, 2013 | 40.00 | 40.28 | 39.74 | 40.01 | 169,011 | -0.27(-0.68%) |
May 17, 2013 | 39.84 | 40.62 | 39.84 | 40.29 | 108,415 | +0.57(+1.43%) |
May 16, 2013 | 39.61 | 40.36 | 39.51 | 39.72 | 60,347 | -0.04(-0.10%) |
May 15, 2013 | 38.99 | 39.86 | 38.97 | 39.76 | 99,402 | +1.09(+2.81%) |
May 13, 2013 | 38.98 | 38.98 | 38.40 | 38.67 | 136,235 | -0.43(-1.11%) |
May 10, 2013 | 38.76 | 39.16 | 38.55 | 39.11 | 101,582 | +0.35(+0.90%) |
May 09, 2013 | 38.61 | 39.20 | 38.60 | 38.76 | 82,994 | -0.11(-0.29%) |
May 08, 2013 | 38.44 | 38.87 | 38.03 | 38.87 | 137,080 | +0.01(+0.02%) |
May 07, 2013 | 37.33 | 38.88 | 37.24 | 38.86 | 89,541 | +1.48(+3.97%) |
May 06, 2013 | 36.83 | 37.43 | 36.64 | 37.38 | 170,802 | -0.47(-1.24%) |
May 03, 2013 | 39.70 | 43.65 | 37.30 | 37.85 | 553,660 | -0.37(-0.96%) |
May 02, 2013 | 39.17 | 39.86 | 37.88 | 38.21 | 236,343 | -0.77(-1.98%) |