Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 39.96 | 40.30 | 39.96 | 40.30 | 15 | +0.15(+0.37%) |
Jul 30, 2013 | 40.48 | 41.00 | 40.15 | 40.15 | 17,439 | -0.70(-1.71%) |
Jul 29, 2013 | 40.35 | 40.85 | 40.35 | 40.85 | 140 | +0.75(+1.87%) |
Jul 26, 2013 | 40.10 | 40.10 | 40.10 | 40.10 | 116 | -0.50(-1.23%) |
Jul 25, 2013 | 40.60 | 40.60 | 40.60 | 40.60 | 70 | +0.40(+1.00%) |
Jul 24, 2013 | 40.20 | 40.20 | 40.20 | 40.20 | 50 | +1.60(+4.15%) |
Jul 19, 2013 | 38.60 | 38.60 | 38.60 | 38.60 | 0 | +2.35(+6.48%) |
Jul 17, 2013 | 36.25 | 36.25 | 36.25 | 36.25 | 0 | -0.10(-0.28%) |
Jul 16, 2013 | 36.35 | 36.35 | 36.35 | 36.35 | 9 | -0.80(-2.15%) |
Jul 15, 2013 | 36.60 | 37.15 | 36.60 | 37.15 | 394 | +0.80(+2.21%) |
Jul 12, 2013 | 36.20 | 36.35 | 36.20 | 36.35 | 117 | +0.15(+0.40%) |
Jul 11, 2013 | 36.25 | 36.25 | 36.20 | 36.20 | 309 | +0.00(+0.00%) |
Jul 10, 2013 | 35.30 | 36.20 | 35.30 | 36.20 | 9 | +0.62(+1.75%) |
Jul 09, 2013 | 35.58 | 35.58 | 35.58 | 35.58 | 4 | +0.28(+0.78%) |
Jul 08, 2013 | 35.97 | 35.97 | 35.30 | 35.30 | 155 | +0.39(+1.11%) |
Jul 05, 2013 | 34.91 | 34.91 | 34.91 | 34.91 | 10 | +1.01(+2.98%) |
Jul 03, 2013 | 33.19 | 33.90 | 33.19 | 33.90 | 162 | -0.40(-1.17%) |
Jul 02, 2013 | 34.30 | 34.30 | 34.30 | 34.30 | 427 | -0.95(-2.70%) |
Jul 01, 2013 | 35.10 | 35.25 | 35.10 | 35.25 | 175 | +1.15(+3.37%) |
Jun 28, 2013 | 34.49 | 34.49 | 34.10 | 34.10 | 110 | -2.00(-5.54%) |
Jun 27, 2013 | 36.85 | 36.85 | 35.60 | 36.10 | 188 | -0.20(-0.55%) |
Jun 26, 2013 | 35.81 | 36.30 | 35.81 | 36.30 | 575 | +1.55(+4.46%) |
Jun 25, 2013 | 34.70 | 35.40 | 34.70 | 34.75 | 256 | -4.10(-10.55%) |
Jun 24, 2013 | 35.35 | 38.85 | 35.35 | 38.85 | 195 | +2.90(+8.07%) |
Jun 21, 2013 | 35.00 | 35.95 | 35.00 | 35.95 | 637 | -3.30(-8.41%) |
Jun 18, 2013 | 39.25 | 39.25 | 39.25 | 39.25 | 0 | +0.95(+2.48%) |
Jun 17, 2013 | 38.30 | 38.30 | 38.30 | 38.30 | 1 | -0.10(-0.26%) |
Jun 13, 2013 | 38.40 | 38.40 | 38.40 | 38.40 | 0 | +0.40(+1.05%) |
Jun 12, 2013 | 37.65 | 38.00 | 37.65 | 38.00 | 187 | -0.80(-2.06%) |
Jun 11, 2013 | 38.80 | 38.80 | 38.80 | 38.80 | 9 | -0.70(-1.77%) |
Jun 10, 2013 | 39.00 | 39.50 | 38.85 | 39.50 | 1,180 | -0.40(-1.00%) |
Jun 07, 2013 | 39.90 | 39.90 | 39.90 | 39.90 | 92 | +1.60(+4.18%) |
Jun 06, 2013 | 38.90 | 38.90 | 38.30 | 38.30 | 1,361 | -1.30(-3.28%) |
Jun 05, 2013 | 40.05 | 40.05 | 39.60 | 39.60 | 3 | -0.80(-1.98%) |
Jun 04, 2013 | 40.40 | 40.40 | 40.40 | 40.40 | 140 | +0.40(+1.00%) |
Jun 03, 2013 | 39.65 | 40.50 | 39.65 | 40.00 | 188 | -0.15(-0.37%) |
May 31, 2013 | 40.37 | 40.37 | 40.15 | 40.15 | 43 | -0.75(-1.83%) |
May 30, 2013 | 39.00 | 40.90 | 39.00 | 40.90 | 86 | +1.00(+2.51%) |
May 29, 2013 | 39.90 | 40.50 | 39.90 | 39.90 | 319 | -1.60(-3.86%) |
May 28, 2013 | 41.50 | 41.50 | 41.50 | 41.50 | 12 | +1.50(+3.75%) |
May 24, 2013 | 39.10 | 40.00 | 39.10 | 40.00 | 5,564 | +0.50(+1.27%) |
May 23, 2013 | 39.05 | 39.50 | 39.05 | 39.50 | 271 | -1.40(-3.42%) |
May 22, 2013 | 41.25 | 41.25 | 40.90 | 40.90 | 317 | +0.05(+0.12%) |
May 20, 2013 | 40.85 | 40.85 | 40.85 | 0 | +0.10(+0.25%) | |
May 17, 2013 | 40.50 | 40.75 | 40.50 | 40.75 | 222 | +0.95(+2.39%) |
May 16, 2013 | 39.70 | 39.80 | 39.70 | 39.80 | 101 | -0.20(-0.50%) |
May 15, 2013 | 40.00 | 40.00 | 40.00 | 40.00 | 1 | +1.10(+2.83%) |
May 13, 2013 | 38.53 | 38.90 | 38.53 | 38.90 | 7 | -0.60(-1.52%) |
May 10, 2013 | 38.50 | 39.50 | 38.50 | 39.50 | 166 | -1.00(-2.47%) |
May 09, 2013 | 40.20 | 40.50 | 40.11 | 40.50 | 2,303 | +0.45(+1.12%) |
May 08, 2013 | 40.00 | 40.25 | 40.00 | 40.05 | 2,677 | +1.05(+2.69%) |
May 07, 2013 | 39.45 | 39.45 | 39.00 | 39.00 | 11 | +1.55(+4.14%) |
May 06, 2013 | 37.60 | 37.60 | 37.45 | 37.45 | 508 | +0.75(+2.04%) |