Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 38.52 | 38.81 | 38.06 | 38.70 | 0 | +0.57(+1.51%) |
Jul 30, 2013 | 38.47 | 38.67 | 38.11 | 38.12 | 0 | -0.50(-1.29%) |
Jul 29, 2013 | 38.11 | 39.15 | 38.11 | 38.62 | 0 | +0.41(+1.08%) |
Jul 26, 2013 | 38.75 | 39.02 | 38.21 | 38.21 | 0 | -0.76(-1.95%) |
Jul 25, 2013 | 38.36 | 38.98 | 38.31 | 38.97 | 0 | +0.62(+1.61%) |
Jul 24, 2013 | 38.43 | 38.57 | 38.34 | 38.35 | 0 | +0.01(+0.02%) |
Jul 23, 2013 | 38.77 | 38.83 | 38.32 | 38.34 | 0 | -0.17(-0.44%) |
Jul 22, 2013 | 37.82 | 38.68 | 37.82 | 38.51 | 0 | +0.19(+0.51%) |
Jul 19, 2013 | 38.01 | 38.37 | 37.18 | 38.32 | 0 | +0.33(+0.87%) |
Jul 18, 2013 | 37.97 | 38.38 | 36.98 | 37.99 | 0 | +0.21(+0.56%) |
Jul 17, 2013 | 37.46 | 37.82 | 37.09 | 37.78 | 14,391 | +0.52(+1.38%) |
Jul 16, 2013 | 35.39 | 37.33 | 35.39 | 37.26 | 0 | +1.88(+5.30%) |
Jul 15, 2013 | 37.33 | 37.33 | 35.07 | 35.39 | 0 | -1.60(-4.34%) |
Jul 12, 2013 | 36.76 | 37.33 | 36.40 | 36.99 | 0 | +0.02(+0.05%) |
Jul 11, 2013 | 37.02 | 37.16 | 36.54 | 36.98 | 0 | +0.27(+0.74%) |
Jul 10, 2013 | 36.39 | 37.36 | 36.06 | 36.71 | 0 | +0.36(+1.00%) |
Jul 09, 2013 | 36.69 | 36.69 | 36.16 | 36.34 | 0 | -0.24(-0.65%) |
Jul 08, 2013 | 36.47 | 36.64 | 36.24 | 36.58 | 0 | +0.31(+0.86%) |
Jul 05, 2013 | 36.22 | 36.64 | 35.73 | 36.27 | 0 | +0.62(+1.75%) |
Jul 03, 2013 | 35.06 | 36.11 | 35.06 | 35.64 | 0 | +0.33(+0.93%) |
Jul 02, 2013 | 35.29 | 35.45 | 34.13 | 35.31 | 0 | -0.11(-0.31%) |
Jul 01, 2013 | 34.07 | 35.47 | 34.07 | 35.42 | 0 | +1.55(+4.56%) |
Jun 28, 2013 | 33.62 | 34.26 | 33.48 | 33.88 | 157,578 | +0.08(+0.23%) |
Jun 27, 2013 | 33.76 | 34.42 | 33.47 | 33.80 | 0 | +0.13(+0.38%) |
Jun 26, 2013 | 34.96 | 35.29 | 33.45 | 33.67 | 0 | -1.40(-4.00%) |
Jun 25, 2013 | 35.95 | 35.95 | 34.85 | 35.08 | 0 | -0.51(-1.42%) |
Jun 24, 2013 | 35.54 | 35.76 | 34.89 | 35.58 | 0 | -0.30(-0.82%) |
Jun 21, 2013 | 36.35 | 36.68 | 35.87 | 35.88 | 16,868 | -0.30(-0.82%) |
Jun 20, 2013 | 36.65 | 36.77 | 35.71 | 36.17 | 0 | -0.93(-2.50%) |
Jun 19, 2013 | 37.38 | 37.72 | 36.68 | 37.10 | 0 | -0.31(-0.83%) |
Jun 18, 2013 | 37.36 | 37.84 | 37.18 | 37.41 | 0 | +0.07(+0.18%) |
Jun 17, 2013 | 38.19 | 38.50 | 37.01 | 37.34 | 0 | -0.63(-1.66%) |
Jun 14, 2013 | 38.45 | 38.45 | 37.97 | 37.97 | 0 | -0.58(-1.51%) |
Jun 13, 2013 | 38.45 | 38.61 | 37.81 | 38.56 | 4,162 | +0.11(+0.29%) |
Jun 12, 2013 | 38.47 | 38.73 | 37.74 | 38.45 | 7,860 | +0.41(+1.09%) |
Jun 11, 2013 | 38.35 | 38.37 | 37.51 | 38.03 | 6,828 | -0.62(-1.59%) |
Jun 10, 2013 | 37.86 | 38.75 | 37.76 | 38.65 | 0 | +0.84(+2.23%) |
Jun 07, 2013 | 38.13 | 38.13 | 37.60 | 37.81 | 0 | -0.19(-0.49%) |
Jun 06, 2013 | 37.78 | 38.28 | 37.01 | 37.99 | 6,530 | -0.01(-0.02%) |
Jun 05, 2013 | 38.26 | 38.50 | 37.97 | 38.00 | 0 | -0.81(-2.09%) |
Jun 04, 2013 | 39.04 | 39.10 | 38.62 | 38.81 | 0 | -0.02(-0.04%) |
Jun 03, 2013 | 38.89 | 39.10 | 38.52 | 38.83 | 18,875 | -0.08(-0.19%) |
May 31, 2013 | 38.51 | 38.99 | 38.51 | 38.90 | 13,701 | +0.14(+0.37%) |
May 30, 2013 | 38.73 | 38.79 | 38.52 | 38.76 | 0 | +0.03(+0.07%) |
May 29, 2013 | 38.52 | 38.78 | 38.52 | 38.73 | 6,738 | -0.03(-0.07%) |
May 28, 2013 | 38.78 | 38.78 | 38.46 | 38.76 | 16,800 | +0.31(+0.81%) |
May 24, 2013 | 38.24 | 38.56 | 38.02 | 38.45 | 0 | +0.01(+0.02%) |
May 23, 2013 | 37.80 | 38.44 | 37.17 | 38.44 | 0 | +0.38(+1.00%) |
May 22, 2013 | 38.28 | 38.50 | 38.02 | 38.06 | 0 | -0.14(-0.38%) |
May 21, 2013 | 38.36 | 38.56 | 38.20 | 38.20 | 0 | -0.11(-0.29%) |
May 20, 2013 | 38.63 | 38.66 | 38.27 | 38.31 | 0 | -0.03(-0.09%) |
May 17, 2013 | 37.90 | 38.78 | 37.90 | 38.35 | 0 | +0.50(+1.31%) |
May 16, 2013 | 37.65 | 38.02 | 37.60 | 37.85 | 7,206 | +0.20(+0.54%) |
May 15, 2013 | 37.22 | 37.76 | 36.58 | 37.65 | 0 | +0.22(+0.59%) |
May 13, 2013 | 37.97 | 37.97 | 36.84 | 37.43 | 0 | -0.49(-1.29%) |
May 10, 2013 | 37.77 | 38.11 | 37.51 | 37.92 | 0 | +0.14(+0.38%) |
May 09, 2013 | 37.89 | 38.35 | 37.36 | 37.77 | 0 | -0.44(-1.15%) |
May 08, 2013 | 37.85 | 38.27 | 37.49 | 38.21 | 0 | +0.08(+0.20%) |
May 07, 2013 | 37.93 | 38.13 | 37.12 | 38.13 | 0 | +0.07(+0.18%) |
May 06, 2013 | 37.28 | 38.27 | 37.09 | 38.07 | 0 | +0.96(+2.59%) |
May 03, 2013 | 36.70 | 37.32 | 36.25 | 37.11 | 0 | +0.86(+2.37%) |
May 02, 2013 | 35.35 | 36.26 | 35.35 | 36.25 | 0 | +0.84(+2.38%) |