Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2013 | 33.15 | 33.15 | 33.15 | 0 | -0.45(-1.34%) | |
Jul 29, 2013 | 33.60 | 33.60 | 33.60 | 33.60 | 381 | -0.20(-0.59%) |
Jul 26, 2013 | 33.80 | 33.80 | 33.25 | 33.80 | 4,153 | +0.30(+0.90%) |
Jul 25, 2013 | 32.80 | 33.50 | 32.80 | 33.50 | 1,550 | -0.65(-1.90%) |
Jul 24, 2013 | 34.15 | 34.15 | 34.15 | 34.15 | 767 | -0.10(-0.29%) |
Jul 23, 2013 | 34.25 | 34.25 | 34.25 | 34.25 | 155 | -0.25(-0.72%) |
Jul 22, 2013 | 34.24 | 34.50 | 34.24 | 34.50 | 1,251 | +1.00(+2.99%) |
Jul 19, 2013 | 33.40 | 33.50 | 33.40 | 33.50 | 440 | +0.30(+0.90%) |
Jul 18, 2013 | 33.60 | 33.60 | 33.20 | 33.20 | 765 | -0.60(-1.78%) |
Jul 17, 2013 | 33.70 | 33.97 | 33.62 | 33.80 | 3,435 | -0.40(-1.17%) |
Jul 16, 2013 | 34.32 | 34.55 | 34.20 | 34.20 | 21,676 | -0.35(-1.01%) |
Jul 15, 2013 | 34.44 | 34.55 | 34.25 | 34.55 | 15,778 | +0.20(+0.58%) |
Jul 12, 2013 | 34.35 | 34.35 | 34.35 | 34.35 | 1,910 | -0.39(-1.12%) |
Jul 11, 2013 | 34.68 | 34.85 | 34.68 | 34.74 | 40,106 | +0.84(+2.48%) |
Jul 10, 2013 | 33.90 | 33.90 | 33.90 | 33.90 | 270 | -1.35(-3.83%) |
Jul 09, 2013 | 35.25 | 35.25 | 35.00 | 35.25 | 3,290 | +0.15(+0.43%) |
Jul 08, 2013 | 34.50 | 35.10 | 34.50 | 35.10 | 3,154 | +0.18(+0.52%) |
Jul 05, 2013 | 33.90 | 34.92 | 33.90 | 34.92 | 2,350 | +0.07(+0.20%) |
Jul 03, 2013 | 34.80 | 34.85 | 34.80 | 34.85 | 59,217 | -0.30(-0.85%) |
Jul 02, 2013 | 35.00 | 35.15 | 35.00 | 35.15 | 147,290 | +0.15(+0.43%) |
Jul 01, 2013 | 35.25 | 35.25 | 35.00 | 35.00 | 472 | +0.00(+0.00%) |
Jun 28, 2013 | 34.90 | 35.00 | 34.90 | 35.00 | 310 | -0.05(-0.14%) |
Jun 27, 2013 | 35.35 | 35.35 | 35.05 | 35.05 | 6,990 | +0.00(+0.00%) |
Jun 26, 2013 | 34.65 | 35.05 | 34.65 | 35.05 | 968 | -0.10(-0.28%) |
Jun 25, 2013 | 35.21 | 35.21 | 35.15 | 35.15 | 252 | -0.40(-1.13%) |
Jun 24, 2013 | 35.55 | 35.55 | 35.55 | 35.55 | 200 | -0.15(-0.42%) |
Jun 21, 2013 | 35.70 | 35.70 | 35.70 | 35.70 | 421 | -0.35(-0.97%) |
Jun 20, 2013 | 36.00 | 36.05 | 36.00 | 36.05 | 278 | -0.95(-2.57%) |
Jun 19, 2013 | 36.75 | 37.00 | 36.75 | 37.00 | 565 | -0.60(-1.60%) |
Jun 17, 2013 | 37.60 | 37.60 | 37.60 | 500 | +0.35(+0.94%) | |
Jun 14, 2013 | 37.25 | 37.25 | 37.25 | 37.25 | 1,354 | +0.00(+0.00%) |
Jun 13, 2013 | 37.25 | 37.25 | 37.25 | 37.25 | 655 | +0.50(+1.36%) |
Jun 12, 2013 | 37.30 | 37.30 | 36.75 | 36.75 | 2,005 | -0.55(-1.47%) |
Jun 11, 2013 | 37.35 | 37.35 | 37.30 | 37.30 | 1,060 | +0.45(+1.22%) |
Jun 10, 2013 | 37.00 | 37.00 | 36.77 | 36.85 | 2,672 | +0.00(+0.00%) |
Jun 07, 2013 | 36.50 | 36.85 | 36.50 | 36.85 | 35,115 | +0.05(+0.14%) |
Jun 06, 2013 | 36.83 | 36.90 | 36.50 | 36.80 | 2,037 | +0.70(+1.94%) |
Jun 05, 2013 | 36.10 | 36.10 | 36.10 | 36.10 | 173 | +0.10(+0.28%) |
Jun 03, 2013 | 36.00 | 36.00 | 36.00 | 100 | -0.50(-1.37%) | |
May 31, 2013 | 36.50 | 36.50 | 36.50 | 36.50 | 213 | -0.35(-0.95%) |
May 30, 2013 | 36.85 | 36.85 | 36.85 | 36.85 | 420 | +0.45(+1.24%) |
May 29, 2013 | 35.75 | 36.40 | 35.75 | 36.40 | 2,089 | -0.40(-1.09%) |
May 28, 2013 | 36.80 | 36.80 | 36.80 | 36.80 | 65,737 | +0.45(+1.24%) |
May 24, 2013 | 36.45 | 36.75 | 36.35 | 36.35 | 1,090 | -0.05(-0.14%) |
May 23, 2013 | 36.40 | 36.40 | 36.40 | 36.40 | 2,742 | +0.05(+0.14%) |
May 22, 2013 | 36.50 | 36.50 | 36.35 | 36.35 | 3,383 | -0.20(-0.55%) |
May 21, 2013 | 36.10 | 36.98 | 36.10 | 36.55 | 2,464 | +0.55(+1.53%) |
May 20, 2013 | 35.95 | 36.00 | 35.95 | 36.00 | 1,645 | +0.75(+2.13%) |
May 17, 2013 | 35.15 | 35.25 | 35.15 | 35.25 | 714 | -0.25(-0.70%) |
May 16, 2013 | 35.50 | 35.50 | 35.50 | 35.50 | 432 | +0.35(+1.00%) |
May 15, 2013 | 35.25 | 35.25 | 35.15 | 35.15 | 1,205 | +0.05(+0.14%) |
May 10, 2013 | 35.10 | 35.10 | 35.10 | 35.10 | 0 | -0.90(-2.50%) |
May 09, 2013 | 36.00 | 36.00 | 36.00 | 36.00 | 500 | -0.25(-0.69%) |
May 08, 2013 | 36.50 | 36.50 | 36.25 | 36.25 | 359 | +0.25(+0.69%) |
May 07, 2013 | 36.00 | 36.00 | 36.00 | 36.00 | 427 | -1.25(-3.36%) |
May 06, 2013 | 36.25 | 37.25 | 36.25 | 37.25 | 1,256 | +0.50(+1.36%) |
May 02, 2013 | 36.75 | 36.75 | 36.75 | 7,050 | +0.50(+1.38%) |