Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 35.93 | 36.19 | 35.72 | 36.10 | 35,268 | +0.14(+0.39%) |
Jul 30, 2013 | 36.21 | 36.21 | 35.93 | 35.96 | 5,396 | -0.30(-0.81%) |
Jul 29, 2013 | 36.25 | 36.26 | 36.14 | 36.26 | 38,992 | -0.31(-0.85%) |
Jul 26, 2013 | 36.55 | 36.69 | 36.37 | 36.57 | 37,253 | -0.07(-0.18%) |
Jul 25, 2013 | 36.66 | 36.66 | 36.46 | 36.63 | 26,746 | +0.37(+1.02%) |
Jul 24, 2013 | 36.83 | 36.84 | 36.27 | 36.27 | 21,060 | -0.51(-1.39%) |
Jul 23, 2013 | 36.69 | 36.77 | 36.66 | 36.77 | 4,508 | +0.36(+0.98%) |
Jul 22, 2013 | 36.42 | 36.42 | 36.42 | 36.42 | 270 | -0.01(-0.03%) |
Jul 19, 2013 | 36.02 | 36.43 | 36.02 | 36.43 | 65,547 | +0.27(+0.76%) |
Jul 18, 2013 | 36.04 | 36.26 | 36.04 | 36.15 | 19,056 | -0.31(-0.85%) |
Jul 17, 2013 | 36.48 | 36.49 | 36.43 | 36.46 | 3,790 | +0.23(+0.63%) |
Jul 16, 2013 | 36.21 | 36.29 | 35.99 | 36.24 | 23,321 | +0.03(+0.08%) |
Jul 15, 2013 | 35.98 | 36.29 | 35.98 | 36.21 | 30,483 | +0.29(+0.80%) |
Jul 12, 2013 | 35.87 | 36.01 | 35.65 | 35.92 | 140,596 | -0.07(-0.18%) |
Jul 11, 2013 | 35.64 | 35.98 | 35.51 | 35.98 | 99,831 | +1.18(+3.40%) |
Jul 10, 2013 | 35.01 | 35.02 | 34.79 | 34.80 | 31,420 | -0.10(-0.28%) |
Jul 09, 2013 | 34.56 | 35.12 | 34.71 | 34.90 | 119,092 | +0.18(+0.53%) |
Jul 08, 2013 | 34.65 | 34.99 | 34.61 | 34.71 | 40,820 | +0.26(+0.75%) |
Jul 05, 2013 | 35.00 | 35.00 | 34.46 | 34.46 | 49,343 | -0.72(-2.06%) |
Jul 03, 2013 | 35.13 | 35.21 | 34.90 | 35.18 | 2,910 | -0.02(-0.06%) |
Jul 02, 2013 | 35.91 | 35.95 | 35.20 | 35.20 | 43,948 | -0.42(-1.18%) |
Jul 01, 2013 | 36.01 | 36.01 | 35.60 | 35.62 | 138,086 | +0.17(+0.48%) |
Jun 28, 2013 | 35.53 | 35.60 | 35.19 | 35.45 | 57,685 | +0.74(+2.13%) |
Jun 26, 2013 | 34.20 | 34.83 | 34.20 | 34.71 | 86,636 | +0.47(+1.38%) |
Jun 25, 2013 | 34.21 | 34.39 | 33.87 | 34.24 | 154,211 | +0.08(+0.24%) |
Jun 24, 2013 | 33.81 | 34.30 | 33.81 | 34.16 | 157,625 | -0.43(-1.24%) |
Jun 21, 2013 | 34.72 | 34.99 | 33.85 | 34.59 | 97,665 | +0.41(+1.21%) |
Jun 20, 2013 | 34.94 | 35.11 | 34.00 | 34.17 | 89,918 | -1.65(-4.60%) |
Jun 19, 2013 | 37.06 | 37.06 | 35.82 | 35.82 | 30,057 | -0.86(-2.34%) |
Jun 18, 2013 | 36.60 | 37.08 | 36.58 | 36.68 | 64,576 | +0.05(+0.14%) |
Jun 17, 2013 | 36.89 | 36.99 | 36.55 | 36.63 | 24,497 | +0.21(+0.57%) |
Jun 14, 2013 | 36.72 | 36.72 | 36.34 | 36.42 | 32,940 | -0.43(-1.16%) |
Jun 13, 2013 | 36.43 | 36.85 | 36.22 | 36.85 | 86,561 | +0.64(+1.75%) |
Jun 12, 2013 | 36.41 | 36.68 | 36.16 | 36.21 | 71,669 | -0.52(-1.43%) |
Jun 11, 2013 | 36.93 | 36.94 | 36.26 | 36.74 | 82,889 | -0.48(-1.29%) |
Jun 10, 2013 | 37.04 | 37.37 | 37.04 | 37.22 | 46,439 | -0.37(-0.98%) |
Jun 07, 2013 | 37.63 | 37.88 | 37.52 | 37.59 | 45,051 | -0.26(-0.68%) |
Jun 06, 2013 | 37.23 | 37.85 | 37.21 | 37.85 | 35,294 | +0.17(+0.45%) |
Jun 05, 2013 | 37.85 | 37.91 | 37.53 | 37.68 | 78,092 | -0.52(-1.35%) |
Jun 04, 2013 | 38.51 | 38.51 | 37.98 | 38.19 | 38,776 | -0.25(-0.65%) |
Jun 03, 2013 | 37.93 | 38.67 | 37.91 | 38.44 | 86,648 | +0.16(+0.41%) |
May 31, 2013 | 38.53 | 38.57 | 38.08 | 38.29 | 48,837 | -0.54(-1.39%) |
May 30, 2013 | 38.70 | 39.05 | 38.70 | 38.83 | 42,635 | +0.00(+0.00%) |
May 29, 2013 | 39.09 | 39.12 | 38.83 | 38.83 | 17,127 | -0.48(-1.22%) |
May 28, 2013 | 39.56 | 39.56 | 39.17 | 39.31 | 11,864 | +0.24(+0.61%) |
May 24, 2013 | 39.11 | 39.11 | 38.87 | 39.07 | 23,382 | -0.19(-0.49%) |
May 23, 2013 | 39.05 | 39.51 | 38.93 | 39.26 | 26,331 | -0.15(-0.37%) |
May 22, 2013 | 40.16 | 40.16 | 39.35 | 39.41 | 31,899 | -0.59(-1.48%) |
May 21, 2013 | 39.97 | 40.05 | 39.73 | 40.00 | 29,650 | +0.07(+0.17%) |
May 20, 2013 | 39.91 | 39.96 | 39.91 | 39.94 | 24,874 | +0.05(+0.13%) |
May 17, 2013 | 39.88 | 39.94 | 39.74 | 39.88 | 24,572 | +0.10(+0.24%) |
May 16, 2013 | 39.89 | 39.97 | 39.75 | 39.79 | 34,021 | +0.04(+0.09%) |
May 15, 2013 | 39.82 | 39.97 | 39.70 | 39.75 | 41,132 | +0.16(+0.39%) |
May 13, 2013 | 39.77 | 39.85 | 39.53 | 39.60 | 60,634 | -0.38(-0.96%) |
May 10, 2013 | 40.28 | 40.28 | 39.48 | 39.98 | 81,227 | -0.03(-0.07%) |
May 09, 2013 | 40.37 | 40.37 | 39.97 | 40.01 | 20,884 | -0.22(-0.55%) |
May 08, 2013 | 40.18 | 40.41 | 40.03 | 40.23 | 43,907 | +0.18(+0.44%) |
May 07, 2013 | 39.89 | 40.05 | 39.85 | 40.05 | 27,829 | +0.32(+0.80%) |
May 06, 2013 | 39.58 | 39.84 | 39.52 | 39.74 | 61,519 | +0.05(+0.13%) |
May 03, 2013 | 39.83 | 39.90 | 39.67 | 39.68 | 18,697 | +0.15(+0.37%) |
May 02, 2013 | 39.23 | 39.54 | 38.96 | 39.54 | 30,361 | +0.52(+1.33%) |