Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 34.76 | 36.19 | 34.65 | 36.00 | 126,557 | +0.94(+2.69%) |
Jul 30, 2013 | 35.21 | 35.36 | 34.73 | 35.06 | 66,262 | -0.12(-0.35%) |
Jul 29, 2013 | 35.47 | 35.51 | 35.02 | 35.18 | 53,388 | -0.26(-0.74%) |
Jul 26, 2013 | 34.91 | 36.22 | 34.87 | 35.45 | 80,683 | +0.40(+1.14%) |
Jul 25, 2013 | 34.34 | 35.29 | 34.34 | 35.05 | 96,273 | +0.71(+2.07%) |
Jul 24, 2013 | 34.78 | 34.78 | 34.10 | 34.34 | 85,554 | -0.43(-1.23%) |
Jul 23, 2013 | 34.45 | 34.96 | 34.45 | 34.76 | 47,087 | +0.48(+1.41%) |
Jul 22, 2013 | 35.05 | 34.80 | 33.88 | 34.28 | 57,827 | -0.52(-1.51%) |
Jul 19, 2013 | 35.56 | 35.56 | 34.55 | 34.80 | 44,641 | -0.79(-2.21%) |
Jul 18, 2013 | 36.21 | 36.53 | 35.33 | 35.59 | 65,197 | -0.67(-1.84%) |
Jul 17, 2013 | 35.66 | 36.39 | 35.56 | 36.26 | 51,379 | +0.99(+2.81%) |
Jul 16, 2013 | 35.37 | 36.00 | 34.75 | 35.27 | 52,504 | +0.11(+0.31%) |
Jul 15, 2013 | 35.32 | 35.50 | 34.83 | 35.16 | 70,139 | -0.11(-0.31%) |
Jul 12, 2013 | 34.75 | 35.35 | 34.36 | 35.27 | 79,389 | +0.46(+1.33%) |
Jul 11, 2013 | 34.89 | 35.36 | 34.33 | 34.80 | 47,509 | +0.77(+2.25%) |
Jul 10, 2013 | 34.50 | 34.59 | 33.98 | 34.04 | 64,810 | -0.29(-0.84%) |
Jul 09, 2013 | 34.74 | 34.88 | 33.95 | 34.33 | 75,323 | +0.03(+0.10%) |
Jul 08, 2013 | 33.49 | 34.95 | 33.49 | 34.29 | 106,524 | +0.81(+2.43%) |
Jul 05, 2013 | 34.59 | 34.80 | 33.10 | 33.48 | 93,946 | -1.09(-3.15%) |
Jul 03, 2013 | 34.52 | 35.05 | 34.26 | 34.57 | 66,688 | +0.01(+0.04%) |
Jul 02, 2013 | 34.56 | 35.05 | 34.27 | 34.56 | 77,282 | +0.03(+0.10%) |
Jul 01, 2013 | 35.07 | 35.42 | 34.39 | 34.52 | 92,680 | -0.52(-1.48%) |
Jun 28, 2013 | 33.05 | 35.07 | 33.05 | 35.04 | 155,793 | +1.93(+5.83%) |
Jun 27, 2013 | 33.92 | 34.67 | 32.75 | 33.11 | 249,282 | -0.21(-0.62%) |
Jun 26, 2013 | 31.74 | 33.41 | 31.74 | 33.32 | 158,028 | +1.68(+5.29%) |
Jun 25, 2013 | 29.50 | 32.02 | 29.27 | 31.64 | 156,428 | +2.30(+7.85%) |
Jun 24, 2013 | 29.83 | 29.88 | 28.57 | 29.34 | 206,009 | -0.72(-2.39%) |
Jun 21, 2013 | 29.37 | 30.53 | 28.84 | 30.06 | 173,235 | +0.72(+2.47%) |
Jun 20, 2013 | 29.77 | 30.27 | 28.90 | 29.33 | 171,666 | -1.05(-3.45%) |
Jun 19, 2013 | 31.42 | 31.68 | 30.20 | 30.38 | 136,544 | -1.24(-3.92%) |
Jun 18, 2013 | 31.79 | 31.85 | 31.34 | 31.62 | 95,102 | -0.08(-0.26%) |
Jun 17, 2013 | 31.95 | 32.65 | 31.45 | 31.70 | 131,501 | -0.26(-0.82%) |
Jun 14, 2013 | 32.90 | 32.90 | 31.84 | 31.96 | 117,669 | -0.70(-2.13%) |
Jun 13, 2013 | 32.92 | 33.09 | 32.43 | 32.66 | 107,365 | -0.34(-1.02%) |
Jun 12, 2013 | 34.63 | 34.79 | 32.70 | 33.00 | 88,371 | -1.36(-3.97%) |
Jun 11, 2013 | 34.84 | 35.29 | 34.16 | 34.36 | 73,318 | -0.91(-2.58%) |
Jun 10, 2013 | 34.96 | 35.47 | 33.99 | 35.27 | 51,199 | +0.57(+1.63%) |
Jun 07, 2013 | 35.51 | 36.53 | 34.52 | 34.71 | 62,806 | -0.61(-1.74%) |
Jun 06, 2013 | 34.76 | 35.43 | 34.32 | 35.32 | 48,532 | +0.43(+1.22%) |
Jun 05, 2013 | 36.19 | 36.37 | 34.75 | 34.89 | 75,112 | -1.31(-3.62%) |
Jun 04, 2013 | 36.16 | 36.42 | 35.48 | 36.20 | 68,458 | +0.21(+0.59%) |
Jun 03, 2013 | 36.42 | 36.42 | 35.11 | 35.99 | 90,836 | -0.25(-0.68%) |
May 31, 2013 | 35.87 | 36.62 | 35.71 | 36.24 | 88,683 | +0.20(+0.55%) |
May 30, 2013 | 36.39 | 36.50 | 35.99 | 36.04 | 40,839 | -0.37(-1.00%) |
May 29, 2013 | 36.47 | 36.68 | 36.21 | 36.40 | 44,114 | -0.19(-0.51%) |
May 28, 2013 | 36.90 | 37.24 | 36.52 | 36.59 | 45,317 | -0.27(-0.73%) |
May 24, 2013 | 37.24 | 37.43 | 36.66 | 36.86 | 45,559 | -0.29(-0.78%) |
May 23, 2013 | 35.85 | 37.28 | 35.71 | 37.15 | 37,100 | +1.08(+3.00%) |
May 22, 2013 | 37.39 | 38.02 | 35.71 | 36.07 | 111,311 | -1.19(-3.20%) |
May 21, 2013 | 36.93 | 37.85 | 36.78 | 37.26 | 68,459 | +0.39(+1.07%) |
May 20, 2013 | 37.69 | 37.83 | 36.31 | 36.87 | 97,769 | -0.75(-2.00%) |
May 17, 2013 | 37.86 | 37.94 | 37.58 | 37.62 | 35,010 | -0.23(-0.62%) |
May 16, 2013 | 38.18 | 38.21 | 37.85 | 37.85 | 56,475 | -0.31(-0.81%) |
May 15, 2013 | 38.59 | 38.81 | 37.99 | 38.16 | 58,900 | -0.50(-1.30%) |
May 13, 2013 | 38.73 | 39.09 | 38.47 | 38.66 | 41,976 | -0.17(-0.44%) |
May 10, 2013 | 39.19 | 39.19 | 38.71 | 38.84 | 30,349 | -0.25(-0.63%) |
May 09, 2013 | 39.77 | 40.40 | 38.99 | 39.09 | 96,029 | -0.59(-1.49%) |
May 08, 2013 | 39.51 | 39.89 | 39.43 | 39.68 | 468,686 | +0.24(+0.61%) |
May 07, 2013 | 39.28 | 39.87 | 39.22 | 39.44 | 73,412 | +0.17(+0.44%) |
May 06, 2013 | 38.89 | 39.72 | 38.79 | 39.26 | 47,094 | +0.26(+0.67%) |
May 03, 2013 | 40.56 | 39.94 | 38.98 | 39.00 | 53,120 | -0.53(-1.34%) |
May 02, 2013 | 39.29 | 41.31 | 39.29 | 39.53 | 131,410 | +0.90(+2.32%) |