Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 36.97 | 37.35 | 36.92 | 37.03 | 1,023,084 | +0.15(+0.40%) |
Jul 30, 2013 | 37.03 | 37.10 | 36.71 | 36.88 | 348,596 | -0.13(-0.35%) |
Jul 29, 2013 | 37.15 | 37.20 | 36.85 | 37.01 | 276,758 | -0.26(-0.71%) |
Jul 26, 2013 | 37.24 | 37.30 | 36.98 | 37.27 | 233,692 | -0.12(-0.32%) |
Jul 25, 2013 | 37.13 | 37.46 | 37.06 | 37.39 | 595,551 | +0.24(+0.64%) |
Jul 24, 2013 | 37.82 | 37.82 | 37.00 | 37.15 | 1,542,920 | -0.60(-1.60%) |
Jul 23, 2013 | 37.66 | 37.82 | 37.65 | 37.76 | 277,456 | +0.14(+0.36%) |
Jul 22, 2013 | 37.61 | 37.76 | 37.53 | 37.62 | 219,289 | +0.10(+0.27%) |
Jul 19, 2013 | 37.11 | 37.52 | 37.06 | 37.52 | 274,682 | +0.55(+1.48%) |
Jul 18, 2013 | 36.77 | 37.07 | 36.77 | 36.97 | 145,071 | +0.35(+0.95%) |
Jul 17, 2013 | 36.64 | 36.79 | 36.55 | 36.62 | 119,759 | +0.10(+0.27%) |
Jul 16, 2013 | 36.65 | 36.69 | 36.29 | 36.52 | 359,510 | -0.08(-0.22%) |
Jul 15, 2013 | 36.72 | 36.72 | 36.56 | 36.61 | 230,938 | -0.03(-0.07%) |
Jul 12, 2013 | 36.50 | 36.65 | 36.42 | 36.63 | 202,092 | +0.02(+0.05%) |
Jul 11, 2013 | 36.53 | 36.66 | 36.31 | 36.61 | 169,816 | +0.61(+1.70%) |
Jul 10, 2013 | 36.20 | 36.22 | 35.91 | 36.00 | 185,082 | -0.15(-0.40%) |
Jul 09, 2013 | 35.97 | 36.18 | 35.88 | 36.15 | 171,837 | +0.43(+1.20%) |
Jul 08, 2013 | 35.73 | 35.91 | 35.66 | 35.72 | 498,140 | +0.19(+0.54%) |
Jul 05, 2013 | 35.50 | 35.53 | 35.05 | 35.53 | 121,157 | +0.27(+0.78%) |
Jul 03, 2013 | 35.13 | 35.28 | 34.98 | 35.26 | 94,940 | +0.05(+0.16%) |
Jul 02, 2013 | 35.29 | 35.47 | 35.02 | 35.20 | 208,282 | -0.04(-0.10%) |
Jul 01, 2013 | 35.15 | 35.50 | 35.08 | 35.24 | 266,666 | +0.33(+0.94%) |
Jun 28, 2013 | 34.79 | 35.20 | 34.69 | 34.91 | 1,025,073 | +0.00(+0.00%) |
Jun 27, 2013 | 34.97 | 35.16 | 34.89 | 34.91 | 473,466 | +0.13(+0.37%) |
Jun 26, 2013 | 34.78 | 34.89 | 34.53 | 34.78 | 729,153 | +0.10(+0.27%) |
Jun 25, 2013 | 34.62 | 34.79 | 34.38 | 34.69 | 2,112,182 | +0.39(+1.14%) |
Jun 24, 2013 | 34.51 | 34.69 | 33.85 | 34.30 | 306,529 | -0.65(-1.87%) |
Jun 21, 2013 | 35.18 | 35.18 | 34.48 | 34.95 | 263,337 | +0.04(+0.10%) |
Jun 20, 2013 | 35.46 | 35.54 | 34.79 | 34.91 | 263,430 | -1.18(-3.27%) |
Jun 19, 2013 | 36.48 | 36.68 | 36.09 | 36.09 | 426,647 | -0.45(-1.22%) |
Jun 18, 2013 | 36.33 | 36.62 | 36.33 | 36.54 | 276,056 | +0.15(+0.42%) |
Jun 17, 2013 | 36.20 | 36.47 | 36.17 | 36.38 | 135,878 | +0.45(+1.26%) |
Jun 14, 2013 | 36.29 | 36.35 | 35.88 | 35.93 | 131,292 | -0.35(-0.98%) |
Jun 13, 2013 | 35.58 | 36.33 | 35.58 | 36.28 | 438,192 | +0.61(+1.71%) |
Jun 12, 2013 | 36.17 | 36.22 | 35.61 | 35.68 | 168,939 | -0.22(-0.61%) |
Jun 11, 2013 | 36.04 | 36.22 | 35.88 | 35.89 | 186,099 | -0.63(-1.72%) |
Jun 10, 2013 | 36.74 | 36.74 | 36.41 | 36.52 | 381,976 | -0.10(-0.27%) |
Jun 07, 2013 | 36.44 | 36.65 | 36.27 | 36.62 | 268,688 | +0.24(+0.65%) |
Jun 06, 2013 | 36.08 | 36.38 | 35.92 | 36.38 | 228,035 | +0.36(+1.01%) |
Jun 05, 2013 | 36.38 | 36.42 | 36.01 | 36.02 | 238,211 | -0.41(-1.12%) |
Jun 04, 2013 | 36.53 | 36.70 | 36.19 | 36.43 | 243,728 | -0.28(-0.77%) |
Jun 03, 2013 | 36.47 | 36.72 | 36.32 | 36.71 | 358,380 | +0.34(+0.92%) |
May 31, 2013 | 36.94 | 36.99 | 36.37 | 36.37 | 394,591 | -0.74(-2.01%) |
May 30, 2013 | 36.99 | 37.25 | 36.84 | 37.12 | 164,525 | +0.06(+0.17%) |
May 29, 2013 | 36.86 | 37.11 | 36.67 | 37.06 | 190,350 | +0.08(+0.22%) |
May 28, 2013 | 37.07 | 37.21 | 36.83 | 36.97 | 299,674 | +0.34(+0.92%) |
May 24, 2013 | 36.61 | 36.65 | 36.41 | 36.64 | 147,325 | -0.21(-0.57%) |
May 23, 2013 | 36.40 | 36.87 | 36.32 | 36.85 | 326,828 | -0.05(-0.15%) |
May 22, 2013 | 37.42 | 37.78 | 36.70 | 36.90 | 550,756 | -0.42(-1.12%) |
May 21, 2013 | 37.39 | 37.65 | 37.17 | 37.32 | 2,098,376 | -0.15(-0.39%) |
May 20, 2013 | 36.83 | 37.48 | 36.78 | 37.46 | 261,175 | +0.63(+1.70%) |
May 17, 2013 | 36.52 | 36.87 | 36.52 | 36.84 | 313,376 | +0.45(+1.25%) |
May 16, 2013 | 36.38 | 36.69 | 36.30 | 36.38 | 179,524 | -0.13(-0.35%) |
May 15, 2013 | 36.54 | 36.66 | 36.28 | 36.51 | 222,785 | +0.15(+0.40%) |
May 13, 2013 | 36.33 | 36.44 | 36.19 | 36.37 | 378,038 | -0.11(-0.30%) |
May 10, 2013 | 36.33 | 36.48 | 36.06 | 36.47 | 267,495 | -0.10(-0.27%) |
May 09, 2013 | 36.67 | 36.81 | 36.44 | 36.57 | 109,172 | -0.14(-0.37%) |
May 08, 2013 | 36.44 | 36.71 | 36.41 | 36.71 | 200,981 | +0.28(+0.77%) |
May 07, 2013 | 36.30 | 36.57 | 36.17 | 36.43 | 225,869 | +0.21(+0.58%) |
May 06, 2013 | 36.05 | 36.36 | 36.05 | 36.22 | 198,078 | +0.21(+0.58%) |
May 03, 2013 | 35.73 | 36.11 | 35.38 | 36.01 | 197,472 | +0.64(+1.80%) |
May 02, 2013 | 35.22 | 35.47 | 34.97 | 35.38 | 238,525 | +0.37(+1.06%) |