Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 34.68 | 34.78 | 33.70 | 34.12 | 0 | -0.65(-1.87%) |
Jul 30, 2013 | 36.08 | 36.68 | 34.67 | 34.77 | 0 | -1.26(-3.50%) |
Jul 29, 2013 | 34.72 | 37.56 | 33.85 | 36.03 | 0 | +1.63(+4.74%) |
Jul 26, 2013 | 35.34 | 35.57 | 33.55 | 34.40 | 0 | -1.67(-4.63%) |
Jul 25, 2013 | 35.56 | 36.31 | 35.08 | 36.07 | 0 | +0.06(+0.17%) |
Jul 24, 2013 | 38.65 | 38.85 | 35.79 | 36.01 | 0 | -2.38(-6.20%) |
Jul 23, 2013 | 38.21 | 39.12 | 37.70 | 38.39 | 0 | +0.28(+0.73%) |
Jul 22, 2013 | 39.88 | 40.23 | 37.74 | 38.11 | 0 | -2.01(-5.01%) |
Jul 19, 2013 | 39.91 | 40.68 | 39.22 | 40.12 | 0 | +0.02(+0.05%) |
Jul 18, 2013 | 40.57 | 40.99 | 39.99 | 40.10 | 0 | -0.36(-0.89%) |
Jul 17, 2013 | 39.25 | 40.85 | 38.84 | 40.46 | 195,716 | +1.45(+3.72%) |
Jul 16, 2013 | 39.40 | 39.80 | 38.46 | 39.01 | 0 | -0.20(-0.51%) |
Jul 15, 2013 | 38.19 | 40.55 | 37.87 | 39.21 | 0 | +0.93(+2.43%) |
Jul 12, 2013 | 38.50 | 39.47 | 37.72 | 38.28 | 0 | -0.03(-0.08%) |
Jul 11, 2013 | 36.14 | 38.63 | 35.73 | 38.31 | 0 | +2.64(+7.40%) |
Jul 10, 2013 | 37.47 | 37.70 | 34.60 | 35.67 | 219,833 | -0.24(-0.67%) |
Jul 09, 2013 | 33.31 | 36.59 | 32.25 | 35.91 | 0 | +2.80(+8.46%) |
Jul 08, 2013 | 32.72 | 33.49 | 32.10 | 33.11 | 0 | +0.62(+1.91%) |
Jul 05, 2013 | 32.99 | 33.04 | 32.00 | 32.49 | 0 | -0.21(-0.64%) |
Jul 03, 2013 | 33.00 | 33.95 | 32.51 | 32.70 | 0 | -0.44(-1.33%) |
Jul 02, 2013 | 33.30 | 34.66 | 32.87 | 33.14 | 0 | -0.45(-1.34%) |
Jul 01, 2013 | 32.75 | 35.78 | 32.32 | 33.59 | 0 | +0.85(+2.60%) |
Jun 28, 2013 | 33.82 | 33.82 | 31.97 | 32.74 | 1,393,187 | -1.21(-3.56%) |
Jun 26, 2013 | 31.91 | 34.30 | 31.01 | 33.95 | 0 | +1.75(+5.43%) |
Jun 25, 2013 | 31.82 | 32.76 | 31.49 | 32.20 | 0 | +1.19(+3.84%) |
Jun 24, 2013 | 31.82 | 31.88 | 30.32 | 31.01 | 0 | -1.21(-3.76%) |
Jun 21, 2013 | 32.04 | 32.35 | 30.36 | 32.22 | 756,556 | +0.29(+0.91%) |
Jun 20, 2013 | 33.94 | 34.82 | 31.83 | 31.93 | 0 | -2.49(-7.23%) |
Jun 19, 2013 | 35.25 | 36.30 | 33.85 | 34.42 | 0 | -1.57(-4.36%) |
Jun 18, 2013 | 38.80 | 40.09 | 35.18 | 35.99 | 0 | -2.74(-7.07%) |
Jun 17, 2013 | 39.06 | 40.08 | 38.35 | 38.73 | 0 | +0.07(+0.18%) |
Jun 14, 2013 | 39.97 | 41.41 | 38.34 | 38.66 | 0 | -1.52(-3.78%) |
Jun 13, 2013 | 39.50 | 41.18 | 39.03 | 40.18 | 169,704 | +0.75(+1.90%) |
Jun 12, 2013 | 39.92 | 40.16 | 38.75 | 39.43 | 163,334 | -0.07(-0.18%) |
Jun 11, 2013 | 40.50 | 41.49 | 38.56 | 39.50 | 277,214 | -1.43(-3.49%) |
Jun 10, 2013 | 40.47 | 42.02 | 39.74 | 40.93 | 0 | +1.12(+2.81%) |
Jun 07, 2013 | 40.48 | 42.45 | 38.81 | 39.81 | 0 | +1.26(+3.27%) |
Jun 06, 2013 | 39.70 | 40.91 | 38.13 | 38.55 | 294,498 | -1.04(-2.63%) |
Jun 05, 2013 | 42.57 | 43.68 | 38.65 | 39.59 | 0 | -4.81(-10.83%) |
Jun 04, 2013 | 45.52 | 51.95 | 43.34 | 44.40 | 1,442,012 | -1.82(-3.94%) |
Jun 03, 2013 | 34.45 | 47.50 | 34.45 | 46.22 | 1,577,993 | +12.01(+35.11%) |
May 31, 2013 | 33.15 | 34.91 | 32.89 | 34.21 | 581,950 | +1.11(+3.35%) |
May 30, 2013 | 32.02 | 33.95 | 31.66 | 33.10 | 382,738 | +1.10(+3.44%) |
May 29, 2013 | 33.73 | 33.73 | 31.66 | 32.00 | 248,273 | -2.14(-6.27%) |
May 28, 2013 | 34.78 | 35.12 | 33.76 | 34.14 | 122,020 | -0.26(-0.76%) |
May 24, 2013 | 34.99 | 36.66 | 33.53 | 34.40 | 0 | -0.60(-1.71%) |
May 23, 2013 | 34.70 | 35.41 | 34.00 | 35.00 | 0 | +0.30(+0.86%) |
May 22, 2013 | 36.00 | 36.21 | 34.21 | 34.70 | 0 | -1.05(-2.94%) |
May 21, 2013 | 35.90 | 36.14 | 35.15 | 35.75 | 0 | +0.25(+0.70%) |
May 20, 2013 | 36.00 | 36.18 | 35.15 | 35.50 | 0 | -0.41(-1.14%) |
May 17, 2013 | 35.81 | 37.80 | 35.81 | 35.91 | 0 | +0.03(+0.08%) |
May 16, 2013 | 32.50 | 36.80 | 32.07 | 35.88 | 936,910 | +4.43(+14.09%) |
May 15, 2013 | 31.12 | 31.69 | 31.10 | 31.45 | 0 | +1.45(+4.83%) |
May 13, 2013 | 28.55 | 30.67 | 28.50 | 30.00 | 0 | +1.56(+5.49%) |
May 10, 2013 | 28.55 | 28.57 | 28.00 | 28.44 | 0 | +0.00(+0.00%) |
May 09, 2013 | 28.57 | 28.60 | 28.25 | 28.44 | 0 | -0.21(-0.73%) |
May 08, 2013 | 29.28 | 29.28 | 28.49 | 28.65 | 0 | -0.76(-2.58%) |
May 07, 2013 | 29.43 | 29.52 | 29.12 | 29.41 | 0 | +0.10(+0.34%) |
May 06, 2013 | 29.27 | 29.81 | 29.00 | 29.31 | 0 | -0.08(-0.27%) |
May 03, 2013 | 30.12 | 30.12 | 28.65 | 29.39 | 0 | +0.40(+1.38%) |
May 02, 2013 | 26.06 | 29.13 | 26.06 | 28.99 | 0 | +2.04(+7.57%) |