Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 38.84 | 39.18 | 38.60 | 38.69 | 413,004 | -0.05(-0.13%) |
Jul 30, 2013 | 38.97 | 39.14 | 38.47 | 38.74 | 164,480 | -0.09(-0.23%) |
Jul 29, 2013 | 39.20 | 39.28 | 38.68 | 38.83 | 97,376 | -0.41(-1.04%) |
Jul 26, 2013 | 38.95 | 39.31 | 38.82 | 39.24 | 144,432 | +0.24(+0.62%) |
Jul 25, 2013 | 39.06 | 39.23 | 38.98 | 39.00 | 147,796 | -0.10(-0.26%) |
Jul 24, 2013 | 39.31 | 39.38 | 38.81 | 39.10 | 140,341 | -0.08(-0.20%) |
Jul 23, 2013 | 39.50 | 39.86 | 39.14 | 39.18 | 161,751 | -0.38(-0.96%) |
Jul 22, 2013 | 39.60 | 39.64 | 39.34 | 39.56 | 199,793 | +0.14(+0.36%) |
Jul 19, 2013 | 39.20 | 39.42 | 39.16 | 39.42 | 86,842 | +0.13(+0.33%) |
Jul 18, 2013 | 39.43 | 39.79 | 39.21 | 39.29 | 111,865 | -0.11(-0.28%) |
Jul 17, 2013 | 39.54 | 39.58 | 39.33 | 39.40 | 117,752 | -0.01(-0.03%) |
Jul 16, 2013 | 40.11 | 40.15 | 39.28 | 39.41 | 177,979 | -0.63(-1.57%) |
Jul 15, 2013 | 39.89 | 40.19 | 39.74 | 40.04 | 155,781 | +0.25(+0.63%) |
Jul 12, 2013 | 39.80 | 39.80 | 39.51 | 39.79 | 222,896 | +0.05(+0.13%) |
Jul 11, 2013 | 39.88 | 39.88 | 39.42 | 39.74 | 161,516 | +0.01(+0.03%) |
Jul 10, 2013 | 39.79 | 39.79 | 39.53 | 39.73 | 156,497 | +0.03(+0.08%) |
Jul 09, 2013 | 39.55 | 39.72 | 39.58 | 39.70 | 334,891 | +0.09(+0.23%) |
Jul 08, 2013 | 39.46 | 39.61 | 39.02 | 39.61 | 285,947 | +0.30(+0.76%) |
Jul 05, 2013 | 39.56 | 39.56 | 38.97 | 39.31 | 243,309 | -0.07(-0.18%) |
Jul 03, 2013 | 39.33 | 39.67 | 38.10 | 39.38 | 118,887 | -0.06(-0.15%) |
Jul 02, 2013 | 39.77 | 39.78 | 39.26 | 39.44 | 212,367 | -0.37(-0.93%) |
Jul 01, 2013 | 39.41 | 39.93 | 39.41 | 39.81 | 233,222 | +0.53(+1.35%) |
Jun 28, 2013 | 39.19 | 39.39 | 38.95 | 39.28 | 338,689 | +0.64(+1.66%) |
Jun 26, 2013 | 38.12 | 38.64 | 38.05 | 38.64 | 237,907 | +0.88(+2.33%) |
Jun 25, 2013 | 37.33 | 37.84 | 37.01 | 37.76 | 401,377 | +0.89(+2.41%) |
Jun 24, 2013 | 36.96 | 37.31 | 36.07 | 36.87 | 313,546 | -0.50(-1.34%) |
Jun 21, 2013 | 37.68 | 37.87 | 36.69 | 37.37 | 287,248 | -0.02(-0.05%) |
Jun 20, 2013 | 38.33 | 38.47 | 37.02 | 37.39 | 557,739 | -1.13(-2.93%) |
Jun 19, 2013 | 38.88 | 38.88 | 38.47 | 38.52 | 111,372 | -0.30(-0.77%) |
Jun 18, 2013 | 38.75 | 38.87 | 38.51 | 38.82 | 194,407 | +0.16(+0.41%) |
Jun 17, 2013 | 38.49 | 38.78 | 38.47 | 38.66 | 144,487 | +0.35(+0.91%) |
Jun 14, 2013 | 38.07 | 38.49 | 37.77 | 38.31 | 188,841 | +0.37(+0.98%) |
Jun 13, 2013 | 38.01 | 38.02 | 37.54 | 37.94 | 242,991 | -0.01(-0.03%) |
Jun 12, 2013 | 38.07 | 38.08 | 37.71 | 37.95 | 191,594 | +0.06(+0.16%) |
Jun 11, 2013 | 38.20 | 38.55 | 37.80 | 37.89 | 228,058 | -0.45(-1.17%) |
Jun 10, 2013 | 38.52 | 38.52 | 38.11 | 38.34 | 168,747 | -0.06(-0.16%) |
Jun 07, 2013 | 38.02 | 38.41 | 37.88 | 38.40 | 149,190 | +0.60(+1.59%) |
Jun 06, 2013 | 37.15 | 37.80 | 36.96 | 37.80 | 227,994 | +0.71(+1.91%) |
Jun 05, 2013 | 37.70 | 37.96 | 36.88 | 37.09 | 272,168 | -0.56(-1.49%) |
Jun 04, 2013 | 38.03 | 38.37 | 37.58 | 37.65 | 269,357 | -0.30(-0.79%) |
Jun 03, 2013 | 37.91 | 37.99 | 37.54 | 37.95 | 320,799 | +0.13(+0.34%) |
May 31, 2013 | 38.15 | 38.34 | 37.76 | 37.82 | 269,080 | -0.27(-0.71%) |
May 30, 2013 | 38.92 | 38.93 | 37.72 | 38.09 | 609,169 | -0.71(-1.83%) |
May 29, 2013 | 39.72 | 39.72 | 38.74 | 38.80 | 353,985 | -1.10(-2.76%) |
May 28, 2013 | 39.85 | 39.90 | 39.50 | 39.90 | 140,411 | +0.47(+1.19%) |
May 24, 2013 | 39.60 | 39.60 | 39.37 | 39.43 | 246,106 | -0.18(-0.45%) |
May 23, 2013 | 39.70 | 39.82 | 39.16 | 39.61 | 269,349 | -0.25(-0.63%) |
May 22, 2013 | 39.90 | 40.14 | 39.66 | 39.86 | 166,849 | +0.16(+0.40%) |
May 21, 2013 | 39.20 | 39.75 | 39.20 | 39.70 | 510,087 | +0.63(+1.61%) |
May 20, 2013 | 39.04 | 39.12 | 38.89 | 39.07 | 508,174 | +0.12(+0.31%) |
May 17, 2013 | 38.85 | 39.14 | 38.83 | 38.95 | 248,889 | +0.29(+0.75%) |
May 16, 2013 | 39.16 | 39.27 | 38.66 | 38.66 | 564,765 | -0.44(-1.13%) |
May 15, 2013 | 38.97 | 39.16 | 38.92 | 39.10 | 400,930 | -0.01(-0.03%) |
May 13, 2013 | 39.24 | 39.24 | 39.01 | 39.11 | 156,448 | -0.05(-0.13%) |
May 10, 2013 | 38.99 | 39.23 | 38.87 | 39.16 | 260,525 | +0.26(+0.67%) |
May 09, 2013 | 38.75 | 38.96 | 38.58 | 38.90 | 491,412 | +0.24(+0.62%) |
May 08, 2013 | 38.22 | 38.66 | 38.10 | 38.66 | 378,532 | +0.43(+1.13%) |
May 07, 2013 | 38.15 | 38.25 | 38.06 | 38.23 | 305,219 | +0.17(+0.44%) |
May 06, 2013 | 38.19 | 38.19 | 37.89 | 38.06 | 390,509 | +0.23(+0.61%) |
May 03, 2013 | 37.84 | 37.95 | 37.57 | 37.83 | 172,424 | +0.43(+1.15%) |
May 02, 2013 | 37.61 | 37.72 | 37.36 | 37.40 | 275,496 | -0.16(-0.43%) |