Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 37.39 | 37.73 | 37.04 | 37.13 | 0 | -0.24(-0.64%) |
Jul 30, 2013 | 37.44 | 37.79 | 37.15 | 37.37 | 0 | +0.07(+0.19%) |
Jul 29, 2013 | 37.43 | 37.60 | 37.00 | 37.30 | 0 | -0.29(-0.78%) |
Jul 26, 2013 | 37.01 | 37.77 | 37.01 | 37.59 | 0 | +0.16(+0.43%) |
Jul 25, 2013 | 37.12 | 37.50 | 37.09 | 37.43 | 0 | +0.08(+0.23%) |
Jul 24, 2013 | 37.95 | 38.09 | 37.25 | 37.35 | 0 | -0.39(-1.04%) |
Jul 23, 2013 | 37.87 | 37.90 | 37.66 | 37.74 | 0 | -0.03(-0.08%) |
Jul 22, 2013 | 37.81 | 38.02 | 37.50 | 37.77 | 0 | +0.12(+0.31%) |
Jul 19, 2013 | 37.72 | 37.83 | 36.95 | 37.66 | 0 | -0.03(-0.08%) |
Jul 18, 2013 | 37.83 | 38.29 | 37.15 | 37.69 | 0 | -0.08(-0.20%) |
Jul 17, 2013 | 37.95 | 38.00 | 37.44 | 37.76 | 40,755 | -0.05(-0.12%) |
Jul 16, 2013 | 38.12 | 38.37 | 37.59 | 37.81 | 0 | -0.27(-0.71%) |
Jul 15, 2013 | 37.92 | 38.29 | 37.83 | 38.08 | 0 | +0.38(+1.00%) |
Jul 12, 2013 | 38.10 | 38.10 | 37.40 | 37.70 | 0 | -0.49(-1.27%) |
Jul 11, 2013 | 38.41 | 38.59 | 37.39 | 38.19 | 0 | +0.36(+0.96%) |
Jul 10, 2013 | 37.76 | 38.03 | 37.29 | 37.83 | 0 | +0.08(+0.22%) |
Jul 09, 2013 | 37.84 | 38.41 | 37.58 | 37.74 | 0 | +0.21(+0.56%) |
Jul 08, 2013 | 38.39 | 38.58 | 37.26 | 37.53 | 44,550 | -0.64(-1.68%) |
Jul 05, 2013 | 37.99 | 38.23 | 37.34 | 38.17 | 0 | +0.85(+2.28%) |
Jul 03, 2013 | 37.12 | 37.40 | 36.62 | 37.32 | 0 | +0.02(+0.06%) |
Jul 02, 2013 | 37.43 | 37.73 | 36.42 | 37.30 | 0 | -0.11(-0.29%) |
Jul 01, 2013 | 37.13 | 37.83 | 36.67 | 37.41 | 0 | +0.46(+1.23%) |
Jun 28, 2013 | 36.48 | 37.19 | 35.61 | 36.95 | 488,714 | +0.39(+1.06%) |
Jun 27, 2013 | 36.48 | 36.92 | 36.26 | 36.57 | 0 | +0.45(+1.24%) |
Jun 26, 2013 | 36.32 | 36.75 | 35.79 | 36.12 | 0 | +0.03(+0.09%) |
Jun 25, 2013 | 36.13 | 36.55 | 35.54 | 36.09 | 0 | +0.29(+0.82%) |
Jun 24, 2013 | 35.53 | 36.17 | 35.40 | 35.80 | 0 | -0.10(-0.28%) |
Jun 21, 2013 | 35.57 | 36.82 | 35.07 | 35.90 | 137,937 | +0.44(+1.24%) |
Jun 20, 2013 | 36.24 | 36.29 | 35.06 | 35.46 | 0 | -1.41(-3.81%) |
Jun 19, 2013 | 37.39 | 37.39 | 36.59 | 36.86 | 0 | -0.46(-1.24%) |
Jun 18, 2013 | 36.98 | 37.59 | 36.78 | 37.32 | 0 | +0.27(+0.73%) |
Jun 17, 2013 | 37.53 | 37.53 | 36.70 | 37.05 | 0 | +0.07(+0.19%) |
Jun 14, 2013 | 37.63 | 37.97 | 36.89 | 36.99 | 0 | -0.65(-1.72%) |
Jun 13, 2013 | 36.62 | 38.01 | 36.55 | 37.63 | 38,624 | +1.17(+3.20%) |
Jun 12, 2013 | 37.09 | 37.26 | 36.11 | 36.47 | 14,395 | -0.22(-0.59%) |
Jun 11, 2013 | 36.89 | 37.70 | 36.56 | 36.68 | 18,240 | -0.77(-2.06%) |
Jun 10, 2013 | 37.06 | 37.49 | 36.52 | 37.46 | 0 | +0.39(+1.06%) |
Jun 07, 2013 | 37.64 | 37.64 | 36.75 | 37.06 | 0 | -0.21(-0.56%) |
Jun 06, 2013 | 36.96 | 37.35 | 36.48 | 37.27 | 36,343 | +0.38(+1.03%) |
Jun 05, 2013 | 36.89 | 37.26 | 36.59 | 36.89 | 0 | -0.53(-1.42%) |
Jun 04, 2013 | 38.06 | 38.47 | 37.19 | 37.43 | 0 | -0.76(-2.00%) |
Jun 03, 2013 | 38.02 | 38.56 | 37.80 | 38.19 | 115,619 | +0.41(+1.08%) |
May 31, 2013 | 38.51 | 39.41 | 37.63 | 37.78 | 61,073 | -1.17(-3.01%) |
May 30, 2013 | 38.10 | 39.12 | 37.82 | 38.95 | 129,197 | +1.12(+2.96%) |
May 29, 2013 | 38.00 | 38.26 | 37.20 | 37.83 | 56,851 | -0.31(-0.81%) |
May 28, 2013 | 37.57 | 38.61 | 37.43 | 38.14 | 64,221 | +1.22(+3.31%) |
May 24, 2013 | 36.67 | 36.98 | 36.35 | 36.92 | 0 | +0.16(+0.44%) |
May 23, 2013 | 36.47 | 36.86 | 36.04 | 36.76 | 0 | -0.05(-0.13%) |
May 22, 2013 | 37.27 | 37.66 | 36.42 | 36.80 | 0 | -0.55(-1.46%) |
May 21, 2013 | 37.54 | 37.54 | 37.16 | 37.35 | 0 | -0.22(-0.59%) |
May 20, 2013 | 37.17 | 37.87 | 36.83 | 37.57 | 0 | +0.17(+0.45%) |
May 17, 2013 | 36.69 | 37.51 | 36.66 | 37.40 | 0 | +0.87(+2.38%) |
May 16, 2013 | 36.63 | 37.52 | 36.31 | 36.54 | 33,042 | -0.35(-0.96%) |
May 15, 2013 | 36.78 | 36.94 | 36.58 | 36.89 | 0 | +0.07(+0.19%) |
May 13, 2013 | 37.13 | 37.21 | 36.60 | 36.82 | 0 | -0.43(-1.16%) |
May 10, 2013 | 37.04 | 37.33 | 36.38 | 37.25 | 0 | +0.26(+0.71%) |
May 09, 2013 | 37.05 | 37.37 | 36.55 | 36.99 | 0 | -0.28(-0.76%) |
May 08, 2013 | 36.34 | 37.81 | 35.93 | 37.27 | 0 | +0.94(+2.58%) |
May 07, 2013 | 36.14 | 36.85 | 35.97 | 36.34 | 0 | +0.18(+0.49%) |
May 06, 2013 | 35.77 | 36.50 | 35.35 | 36.16 | 0 | +0.51(+1.42%) |
May 03, 2013 | 35.58 | 36.08 | 35.57 | 35.65 | 0 | -0.35(-0.98%) |
May 02, 2013 | 36.30 | 36.53 | 35.79 | 36.01 | 0 | -0.18(-0.51%) |