Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 38.68 | 38.73 | 37.79 | 38.27 | 206,573 | -0.64(-1.64%) |
Jul 30, 2013 | 38.73 | 38.98 | 38.25 | 38.91 | 328,636 | +1.09(+2.89%) |
Jul 29, 2013 | 37.59 | 37.88 | 37.27 | 37.82 | 235,100 | +0.36(+0.97%) |
Jul 26, 2013 | 37.06 | 37.62 | 37.06 | 37.45 | 128,766 | +0.32(+0.86%) |
Jul 25, 2013 | 37.15 | 37.47 | 36.79 | 37.13 | 196,470 | +0.11(+0.31%) |
Jul 24, 2013 | 38.32 | 38.32 | 36.58 | 37.02 | 440,860 | -1.34(-3.51%) |
Jul 23, 2013 | 38.57 | 38.75 | 38.16 | 38.36 | 179,911 | -0.23(-0.59%) |
Jul 22, 2013 | 38.61 | 39.05 | 38.52 | 38.59 | 125,030 | +0.02(+0.06%) |
Jul 19, 2013 | 38.07 | 38.70 | 38.05 | 38.57 | 205,103 | +0.55(+1.44%) |
Jul 18, 2013 | 38.52 | 38.75 | 37.93 | 38.02 | 232,111 | -0.41(-1.07%) |
Jul 17, 2013 | 37.98 | 38.80 | 37.98 | 38.43 | 361,707 | -0.11(-0.30%) |
Jul 16, 2013 | 38.75 | 39.00 | 38.50 | 38.54 | 162,293 | -0.18(-0.47%) |
Jul 15, 2013 | 37.93 | 38.84 | 37.84 | 38.73 | 203,213 | +0.91(+2.41%) |
Jul 12, 2013 | 38.77 | 39.07 | 37.41 | 37.82 | 257,495 | -0.71(-1.83%) |
Jul 11, 2013 | 37.86 | 38.70 | 37.68 | 38.52 | 338,416 | +1.71(+4.64%) |
Jul 10, 2013 | 35.90 | 36.84 | 35.76 | 36.81 | 362,075 | +0.84(+2.34%) |
Jul 09, 2013 | 35.99 | 36.30 | 35.88 | 35.97 | 230,487 | +0.02(+0.06%) |
Jul 08, 2013 | 35.01 | 36.40 | 34.85 | 35.95 | 436,484 | +0.09(+0.25%) |
Jul 05, 2013 | 38.41 | 38.41 | 34.31 | 35.86 | 1,055,485 | -2.67(-6.92%) |
Jul 03, 2013 | 38.75 | 39.09 | 37.98 | 38.52 | 137,832 | -0.48(-1.23%) |
Jul 02, 2013 | 40.21 | 40.37 | 38.80 | 39.00 | 304,804 | -1.16(-2.89%) |
Jul 01, 2013 | 40.41 | 40.71 | 39.68 | 40.16 | 189,337 | +0.36(+0.92%) |
Jun 28, 2013 | 39.78 | 40.19 | 39.25 | 39.80 | 468,688 | -2.39(-5.67%) |
Jun 26, 2013 | 41.94 | 43.24 | 41.94 | 42.19 | 706,774 | +1.00(+2.43%) |
Jun 25, 2013 | 40.32 | 41.35 | 40.03 | 41.19 | 498,085 | +1.91(+4.88%) |
Jun 24, 2013 | 39.96 | 39.96 | 37.31 | 39.27 | 633,738 | -0.73(-1.82%) |
Jun 21, 2013 | 41.01 | 41.17 | 39.16 | 40.00 | 611,139 | +0.62(+1.56%) |
Jun 20, 2013 | 41.03 | 41.14 | 39.34 | 39.39 | 574,115 | -1.98(-4.79%) |
Jun 19, 2013 | 43.74 | 44.11 | 41.17 | 41.37 | 484,424 | -1.50(-3.51%) |
Jun 18, 2013 | 42.40 | 43.54 | 41.90 | 42.88 | 366,253 | +0.52(+1.24%) |
Jun 17, 2013 | 42.85 | 43.19 | 42.17 | 42.35 | 246,815 | -0.36(-0.85%) |
Jun 14, 2013 | 43.31 | 44.65 | 42.44 | 42.72 | 578,034 | -0.21(-0.48%) |
Jun 13, 2013 | 39.64 | 43.13 | 39.62 | 42.92 | 592,288 | +3.24(+8.16%) |
Jun 12, 2013 | 41.10 | 41.37 | 39.48 | 39.68 | 409,240 | -1.73(-4.18%) |
Jun 11, 2013 | 41.37 | 41.90 | 40.80 | 41.42 | 256,961 | -0.39(-0.93%) |
Jun 10, 2013 | 42.37 | 42.37 | 41.30 | 41.80 | 186,501 | -0.18(-0.43%) |
Jun 07, 2013 | 42.58 | 42.90 | 41.71 | 41.99 | 322,130 | -0.43(-1.02%) |
Jun 06, 2013 | 41.78 | 42.47 | 41.60 | 42.42 | 238,867 | +0.59(+1.42%) |
Jun 05, 2013 | 42.53 | 42.67 | 41.64 | 41.83 | 240,731 | -0.68(-1.61%) |
Jun 04, 2013 | 41.60 | 42.53 | 41.49 | 42.51 | 424,593 | +0.89(+2.14%) |
Jun 03, 2013 | 41.80 | 41.83 | 40.80 | 41.62 | 573,093 | -0.21(-0.49%) |
May 31, 2013 | 42.69 | 42.97 | 41.64 | 41.83 | 383,005 | -0.80(-1.87%) |
May 30, 2013 | 43.81 | 44.29 | 42.60 | 42.62 | 380,711 | -0.93(-2.15%) |
May 29, 2013 | 41.85 | 43.67 | 40.62 | 43.56 | 1,091,364 | +0.25(+0.58%) |
May 28, 2013 | 45.11 | 45.57 | 42.65 | 43.31 | 816,714 | -1.69(-3.75%) |
May 24, 2013 | 45.22 | 45.38 | 44.70 | 45.00 | 186,219 | -0.32(-0.70%) |
May 23, 2013 | 44.90 | 45.36 | 43.51 | 45.31 | 378,547 | -0.09(-0.20%) |
May 22, 2013 | 45.52 | 46.86 | 45.20 | 45.41 | 448,979 | +0.07(+0.15%) |
May 21, 2013 | 46.25 | 46.41 | 45.25 | 45.34 | 597,819 | -0.98(-2.12%) |
May 20, 2013 | 46.86 | 46.96 | 46.23 | 46.32 | 405,353 | -0.48(-1.02%) |
May 17, 2013 | 46.96 | 47.23 | 46.39 | 46.80 | 433,919 | +0.46(+0.98%) |
May 16, 2013 | 45.22 | 46.94 | 45.11 | 46.34 | 855,235 | +1.12(+2.47%) |
May 15, 2013 | 46.73 | 47.41 | 44.61 | 45.22 | 1,757,638 | -3.35(-6.90%) |
May 13, 2013 | 49.12 | 49.26 | 47.98 | 48.57 | 602,958 | -0.36(-0.75%) |
May 10, 2013 | 49.69 | 49.76 | 48.80 | 48.94 | 204,255 | -0.52(-1.06%) |
May 09, 2013 | 49.78 | 49.81 | 49.17 | 49.46 | 138,102 | -0.23(-0.46%) |
May 08, 2013 | 49.85 | 50.24 | 49.46 | 49.69 | 225,075 | -0.11(-0.23%) |
May 07, 2013 | 49.44 | 49.94 | 49.42 | 49.81 | 235,362 | +0.23(+0.46%) |
May 06, 2013 | 49.42 | 50.06 | 48.92 | 49.58 | 351,606 | -0.05(-0.09%) |
May 03, 2013 | 50.03 | 50.69 | 49.35 | 49.62 | 464,876 | -1.07(-2.11%) |
May 02, 2013 | 50.28 | 50.88 | 49.71 | 50.69 | 362,226 | +0.64(+1.28%) |