Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 35.48 | 35.48 | 35.48 | 35.48 | 2,350 | -0.11(-0.31%) |
Jul 30, 2013 | 35.78 | 35.78 | 35.59 | 35.59 | 5,036 | -0.19(-0.53%) |
Jul 29, 2013 | 36.18 | 36.18 | 35.71 | 35.78 | 842 | -0.26(-0.72%) |
Jul 26, 2013 | 35.67 | 36.04 | 35.67 | 36.04 | 5,200 | +0.06(+0.17%) |
Jul 25, 2013 | 36.03 | 36.03 | 35.98 | 35.98 | 4,900 | +0.10(+0.28%) |
Jul 24, 2013 | 36.94 | 36.94 | 35.65 | 35.88 | 6,039 | -0.54(-1.48%) |
Jul 23, 2013 | 36.94 | 36.94 | 36.42 | 36.42 | 1,560 | -0.08(-0.22%) |
Jul 22, 2013 | 36.40 | 36.59 | 36.39 | 36.50 | 3,650 | +0.13(+0.36%) |
Jul 19, 2013 | 36.25 | 36.38 | 36.25 | 36.37 | 2,016 | +0.04(+0.11%) |
Jul 18, 2013 | 36.44 | 36.64 | 36.33 | 36.33 | 2,302 | +0.02(+0.05%) |
Jul 17, 2013 | 36.44 | 36.45 | 36.30 | 36.31 | 7,400 | -0.15(-0.41%) |
Jul 16, 2013 | 37.25 | 37.25 | 36.27 | 36.46 | 15,114 | -0.58(-1.57%) |
Jul 15, 2013 | 36.50 | 37.07 | 36.50 | 37.04 | 6,804 | +0.37(+1.01%) |
Jul 12, 2013 | 36.39 | 36.67 | 36.28 | 36.67 | 8,497 | +0.31(+0.85%) |
Jul 11, 2013 | 36.93 | 37.40 | 36.36 | 36.36 | 3,032 | -0.10(-0.27%) |
Jul 10, 2013 | 36.61 | 36.61 | 36.46 | 36.46 | 566 | +0.01(+0.03%) |
Jul 09, 2013 | 36.79 | 36.45 | 36.31 | 36.45 | 9,346 | +0.14(+0.39%) |
Jul 08, 2013 | 35.90 | 36.31 | 35.90 | 36.31 | 2,316 | +0.34(+0.95%) |
Jul 05, 2013 | 35.99 | 36.06 | 35.88 | 35.97 | 7,160 | -0.05(-0.14%) |
Jul 03, 2013 | 35.90 | 36.02 | 35.85 | 36.02 | 3,417 | -0.16(-0.46%) |
Jul 01, 2013 | 36.13 | 36.19 | 36.19 | 36.19 | 1,500 | +0.21(+0.57%) |
Jun 28, 2013 | 35.99 | 35.99 | 35.76 | 35.98 | 3,100 | +0.62(+1.75%) |
Jun 26, 2013 | 35.20 | 35.36 | 35.20 | 35.36 | 4,175 | +1.61(+4.78%) |
Jun 25, 2013 | 33.75 | 33.75 | 33.75 | 33.75 | 250 | +0.75(+2.26%) |
Jun 24, 2013 | 33.75 | 33.75 | 32.86 | 33.00 | 5,537 | -0.75(-2.21%) |
Jun 21, 2013 | 34.20 | 34.50 | 33.75 | 33.75 | 517 | +0.00(+0.00%) |
Jun 20, 2013 | 34.71 | 34.71 | 33.75 | 33.75 | 250 | -1.39(-3.96%) |
Jun 18, 2013 | 35.03 | 35.14 | 35.14 | 35.14 | 3,100 | +0.42(+1.22%) |
Jun 14, 2013 | 34.66 | 34.72 | 34.72 | 34.72 | 1,800 | +0.68(+1.99%) |
Jun 13, 2013 | 34.20 | 34.20 | 34.04 | 34.04 | 921 | -0.15(-0.44%) |
Jun 12, 2013 | 34.47 | 34.47 | 34.16 | 34.19 | 1,304 | +0.12(+0.35%) |
Jun 11, 2013 | 34.07 | 34.07 | 34.07 | 34.07 | 100 | -0.48(-1.39%) |
Jun 10, 2013 | 34.32 | 34.55 | 34.32 | 34.55 | 2,650 | +0.14(+0.40%) |
Jun 07, 2013 | 34.10 | 34.41 | 34.00 | 34.41 | 11,345 | +1.17(+3.53%) |
Jun 06, 2013 | 33.24 | 33.24 | 33.24 | 33.24 | 100 | +0.14(+0.42%) |
Jun 05, 2013 | 33.09 | 33.21 | 33.04 | 33.10 | 5,700 | -0.45(-1.34%) |
Jun 04, 2013 | 33.79 | 33.79 | 33.55 | 33.55 | 1,071 | -0.25(-0.74%) |
Jun 03, 2013 | 33.80 | 33.87 | 33.39 | 33.80 | 7,991 | +0.05(+0.16%) |
May 31, 2013 | 34.15 | 34.21 | 33.71 | 33.75 | 1,475 | -0.45(-1.32%) |
May 30, 2013 | 33.88 | 34.20 | 33.87 | 34.20 | 2,548 | -0.54(-1.56%) |
May 29, 2013 | 35.29 | 35.29 | 34.73 | 34.74 | 2,825 | -0.61(-1.72%) |
May 28, 2013 | 35.35 | 35.35 | 35.35 | 35.35 | 500 | +0.23(+0.65%) |
May 24, 2013 | 35.35 | 35.35 | 35.11 | 35.12 | 2,766 | -0.25(-0.71%) |
May 23, 2013 | 35.16 | 35.37 | 35.01 | 35.37 | 3,846 | -0.04(-0.11%) |
May 22, 2013 | 35.44 | 35.72 | 35.41 | 35.41 | 7,866 | +0.10(+0.28%) |
May 21, 2013 | 35.29 | 35.32 | 35.15 | 35.31 | 5,716 | +0.33(+0.94%) |
May 20, 2013 | 34.95 | 35.04 | 34.93 | 34.98 | 2,840 | +0.13(+0.37%) |
May 17, 2013 | 34.83 | 34.94 | 34.79 | 34.85 | 5,135 | +0.10(+0.29%) |
May 16, 2013 | 35.07 | 35.07 | 34.75 | 34.75 | 2,025 | -0.26(-0.74%) |
May 15, 2013 | 35.02 | 35.02 | 34.90 | 35.01 | 2,800 | -0.04(-0.11%) |
May 13, 2013 | 35.06 | 35.15 | 35.02 | 35.05 | 3,850 | +0.03(+0.09%) |
May 10, 2013 | 34.74 | 35.07 | 34.74 | 35.02 | 1,200 | +0.29(+0.84%) |
May 09, 2013 | 34.40 | 34.73 | 34.40 | 34.73 | 5,175 | +0.45(+1.31%) |
May 08, 2013 | 34.13 | 34.39 | 34.13 | 34.28 | 8,138 | +0.19(+0.55%) |
May 07, 2013 | 34.04 | 34.13 | 34.04 | 34.09 | 700 | +0.14(+0.42%) |
May 06, 2013 | 33.98 | 34.06 | 33.89 | 33.95 | 1,193 | +0.20(+0.59%) |
May 03, 2013 | 33.52 | 33.75 | 33.52 | 33.75 | 1,436 | +0.37(+1.11%) |
May 02, 2013 | 33.53 | 33.53 | 33.23 | 33.38 | 2,895 | -0.27(-0.80%) |