Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 35.56 | 35.65 | 34.65 | 34.94 | 86,367 | -0.57(-1.61%) |
Jul 30, 2013 | 35.80 | 35.93 | 35.40 | 35.51 | 42,257 | -0.15(-0.43%) |
Jul 29, 2013 | 35.86 | 35.97 | 35.63 | 35.66 | 85,221 | -0.27(-0.75%) |
Jul 26, 2013 | 35.76 | 35.93 | 35.56 | 35.93 | 40,686 | +0.06(+0.15%) |
Jul 25, 2013 | 35.81 | 35.91 | 35.52 | 35.87 | 50,065 | +0.12(+0.35%) |
Jul 24, 2013 | 36.69 | 36.69 | 35.52 | 35.75 | 109,165 | -0.95(-2.60%) |
Jul 23, 2013 | 36.96 | 36.96 | 36.58 | 36.70 | 48,784 | -0.02(-0.06%) |
Jul 22, 2013 | 36.63 | 36.83 | 36.60 | 36.72 | 116,072 | +0.06(+0.15%) |
Jul 19, 2013 | 36.84 | 36.88 | 36.57 | 36.67 | 54,175 | -0.17(-0.47%) |
Jul 18, 2013 | 36.71 | 36.96 | 36.64 | 36.84 | 41,840 | +0.23(+0.64%) |
Jul 17, 2013 | 36.49 | 36.75 | 36.41 | 36.61 | 113,704 | +0.20(+0.55%) |
Jul 16, 2013 | 36.39 | 36.55 | 36.32 | 36.41 | 27,926 | +0.04(+0.11%) |
Jul 15, 2013 | 36.32 | 36.47 | 36.15 | 36.36 | 177,632 | +0.11(+0.30%) |
Jul 12, 2013 | 36.50 | 36.56 | 36.11 | 36.25 | 105,643 | -0.29(-0.79%) |
Jul 11, 2013 | 35.87 | 36.57 | 35.87 | 36.54 | 175,355 | +0.99(+2.78%) |
Jul 10, 2013 | 35.61 | 35.61 | 35.08 | 35.56 | 95,694 | -0.02(-0.06%) |
Jul 09, 2013 | 35.33 | 35.72 | 35.13 | 35.58 | 68,735 | +0.46(+1.30%) |
Jul 08, 2013 | 35.23 | 35.43 | 35.08 | 35.12 | 62,001 | +0.04(+0.12%) |
Jul 05, 2013 | 35.43 | 35.43 | 34.31 | 35.08 | 51,031 | -0.28(-0.80%) |
Jul 03, 2013 | 35.58 | 35.58 | 34.97 | 35.36 | 43,384 | -0.28(-0.79%) |
Jul 02, 2013 | 35.16 | 35.74 | 35.16 | 35.65 | 38,224 | +0.49(+1.39%) |
Jul 01, 2013 | 35.63 | 35.63 | 35.06 | 35.16 | 65,166 | -0.19(-0.53%) |
Jun 28, 2013 | 35.41 | 35.59 | 35.15 | 35.34 | 59,131 | +0.57(+1.65%) |
Jun 26, 2013 | 34.40 | 34.86 | 34.40 | 34.77 | 78,457 | +0.54(+1.58%) |
Jun 25, 2013 | 33.81 | 34.42 | 33.54 | 34.23 | 157,240 | +0.68(+2.04%) |
Jun 24, 2013 | 33.30 | 34.19 | 32.76 | 33.54 | 136,702 | -0.05(-0.14%) |
Jun 21, 2013 | 32.99 | 33.85 | 32.92 | 33.59 | 162,684 | +0.69(+2.10%) |
Jun 20, 2013 | 33.83 | 33.83 | 32.68 | 32.90 | 148,017 | -1.22(-3.57%) |
Jun 19, 2013 | 35.27 | 35.27 | 34.08 | 34.12 | 77,506 | -1.09(-3.09%) |
Jun 18, 2013 | 35.04 | 35.42 | 34.89 | 35.21 | 74,891 | +0.23(+0.65%) |
Jun 17, 2013 | 35.11 | 35.28 | 34.77 | 34.98 | 118,650 | +0.07(+0.20%) |
Jun 14, 2013 | 34.84 | 35.32 | 34.68 | 34.91 | 90,795 | +0.07(+0.20%) |
Jun 13, 2013 | 33.97 | 34.93 | 33.80 | 34.84 | 114,967 | +0.80(+2.35%) |
Jun 12, 2013 | 34.73 | 34.73 | 33.97 | 34.04 | 122,688 | -0.45(-1.29%) |
Jun 11, 2013 | 34.73 | 34.88 | 34.47 | 34.49 | 95,301 | -0.43(-1.24%) |
Jun 10, 2013 | 35.38 | 35.38 | 34.89 | 34.92 | 113,386 | -0.40(-1.14%) |
Jun 07, 2013 | 35.63 | 35.63 | 34.84 | 35.32 | 92,004 | -0.10(-0.29%) |
Jun 06, 2013 | 34.89 | 35.43 | 34.65 | 35.43 | 77,728 | +0.50(+1.43%) |
Jun 05, 2013 | 35.15 | 35.30 | 34.84 | 34.93 | 88,766 | -0.28(-0.80%) |
Jun 04, 2013 | 35.69 | 35.76 | 35.21 | 35.21 | 161,830 | -0.45(-1.25%) |
Jun 03, 2013 | 35.21 | 35.72 | 34.95 | 35.65 | 1,015,734 | +0.47(+1.32%) |
May 31, 2013 | 35.50 | 35.84 | 35.18 | 35.19 | 98,198 | -0.44(-1.24%) |
May 30, 2013 | 35.96 | 36.14 | 35.57 | 35.63 | 125,002 | -0.32(-0.88%) |
May 29, 2013 | 36.64 | 36.65 | 35.56 | 35.95 | 285,864 | -0.91(-2.47%) |
May 28, 2013 | 37.66 | 37.79 | 36.68 | 36.86 | 258,111 | -0.53(-1.41%) |
May 24, 2013 | 37.37 | 37.41 | 37.03 | 37.38 | 68,066 | -0.16(-0.44%) |
May 23, 2013 | 38.03 | 38.03 | 37.44 | 37.55 | 172,749 | -0.81(-2.12%) |
May 22, 2013 | 39.46 | 39.65 | 38.18 | 38.36 | 109,762 | -1.01(-2.57%) |
May 21, 2013 | 39.14 | 39.44 | 39.14 | 39.38 | 81,845 | +0.37(+0.96%) |
May 20, 2013 | 38.97 | 39.10 | 38.90 | 39.00 | 63,847 | +0.06(+0.16%) |
May 17, 2013 | 38.78 | 38.94 | 38.71 | 38.94 | 34,109 | +0.30(+0.78%) |
May 16, 2013 | 38.66 | 38.88 | 38.58 | 38.64 | 79,002 | -0.08(-0.21%) |
May 15, 2013 | 38.40 | 38.75 | 38.24 | 38.72 | 85,996 | +0.74(+1.94%) |
May 13, 2013 | 37.80 | 38.05 | 37.76 | 37.98 | 58,590 | +0.19(+0.50%) |
May 10, 2013 | 37.69 | 37.81 | 37.59 | 37.80 | 79,717 | +0.24(+0.64%) |
May 09, 2013 | 37.73 | 37.73 | 37.53 | 37.56 | 62,549 | -0.17(-0.45%) |
May 08, 2013 | 37.88 | 37.88 | 37.57 | 37.73 | 41,100 | -0.20(-0.52%) |
May 07, 2013 | 37.69 | 37.93 | 37.56 | 37.93 | 59,605 | +0.38(+1.00%) |
May 06, 2013 | 37.45 | 37.59 | 37.40 | 37.55 | 71,575 | +0.17(+0.46%) |
May 03, 2013 | 37.64 | 37.54 | 37.32 | 37.38 | 52,113 | -0.05(-0.13%) |
May 02, 2013 | 37.38 | 37.51 | 37.23 | 37.43 | 39,852 | +0.23(+0.63%) |