Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 39.08 | 40.23 | 39.08 | 40.12 | 2,395,136 | +1.15(+2.95%) |
Jul 30, 2013 | 37.53 | 39.77 | 37.31 | 38.97 | 2,338,801 | +1.57(+4.20%) |
Jul 29, 2013 | 37.44 | 37.50 | 36.94 | 37.40 | 507,432 | -0.14(-0.38%) |
Jul 26, 2013 | 37.02 | 37.59 | 36.84 | 37.54 | 442,428 | +0.02(+0.05%) |
Jul 25, 2013 | 37.19 | 37.54 | 36.78 | 37.52 | 656,455 | +0.23(+0.62%) |
Jul 24, 2013 | 37.60 | 37.68 | 37.02 | 37.29 | 579,302 | -0.19(-0.50%) |
Jul 23, 2013 | 36.95 | 37.54 | 36.78 | 37.48 | 1,474,187 | +0.53(+1.45%) |
Jul 22, 2013 | 36.79 | 37.06 | 36.55 | 36.94 | 406,046 | +0.16(+0.44%) |
Jul 19, 2013 | 36.86 | 37.07 | 36.60 | 36.78 | 680,692 | -0.16(-0.43%) |
Jul 18, 2013 | 36.38 | 37.11 | 36.19 | 36.94 | 834,860 | +0.60(+1.64%) |
Jul 17, 2013 | 36.26 | 36.64 | 35.83 | 36.35 | 795,027 | +0.18(+0.49%) |
Jul 16, 2013 | 36.57 | 36.69 | 35.90 | 36.17 | 890,137 | -0.45(-1.24%) |
Jul 15, 2013 | 36.72 | 36.88 | 36.48 | 36.62 | 594,027 | +0.02(+0.05%) |
Jul 12, 2013 | 36.55 | 36.91 | 36.30 | 36.61 | 796,146 | -0.07(-0.19%) |
Jul 11, 2013 | 36.31 | 36.77 | 36.20 | 36.68 | 1,307,800 | +0.86(+2.39%) |
Jul 10, 2013 | 35.73 | 36.02 | 35.70 | 35.82 | 650,718 | +0.02(+0.05%) |
Jul 09, 2013 | 35.98 | 36.00 | 35.65 | 35.80 | 1,021,346 | +0.05(+0.15%) |
Jul 08, 2013 | 35.55 | 35.75 | 35.46 | 35.75 | 1,157,878 | +0.50(+1.42%) |
Jul 05, 2013 | 35.39 | 35.43 | 34.89 | 35.25 | 750,432 | +0.42(+1.20%) |
Jul 03, 2013 | 34.26 | 34.88 | 34.19 | 34.83 | 404,791 | +0.23(+0.67%) |
Jul 02, 2013 | 34.31 | 34.74 | 34.27 | 34.60 | 1,717,680 | +0.30(+0.88%) |
Jul 01, 2013 | 33.94 | 34.40 | 33.83 | 34.30 | 2,992,406 | +0.50(+1.48%) |
Jun 28, 2013 | 33.79 | 34.28 | 33.56 | 33.80 | 2,508,490 | -0.04(-0.11%) |
Jun 27, 2013 | 34.15 | 34.23 | 33.77 | 33.83 | 1,315,863 | +0.17(+0.50%) |
Jun 26, 2013 | 33.68 | 34.13 | 33.00 | 33.66 | 2,594,917 | +0.31(+0.94%) |
Jun 25, 2013 | 33.40 | 33.43 | 32.94 | 33.35 | 1,603,433 | +0.37(+1.11%) |
Jun 24, 2013 | 32.77 | 33.33 | 32.51 | 32.99 | 1,455,691 | -0.37(-1.10%) |
Jun 21, 2013 | 33.49 | 33.63 | 33.02 | 33.35 | 4,671,893 | -0.01(-0.03%) |
Jun 20, 2013 | 34.19 | 34.19 | 33.00 | 33.36 | 1,556,883 | -1.23(-3.56%) |
Jun 19, 2013 | 34.73 | 35.30 | 34.54 | 34.59 | 2,647,583 | +0.39(+1.15%) |
Jun 18, 2013 | 34.38 | 34.64 | 34.13 | 34.20 | 776,946 | -0.20(-0.57%) |
Jun 17, 2013 | 34.39 | 34.59 | 34.23 | 34.39 | 826,807 | +0.45(+1.34%) |
Jun 14, 2013 | 33.83 | 34.16 | 33.63 | 33.94 | 644,953 | +0.02(+0.05%) |
Jun 13, 2013 | 33.17 | 33.98 | 32.87 | 33.92 | 792,388 | +0.65(+1.96%) |
Jun 12, 2013 | 34.12 | 34.30 | 33.11 | 33.27 | 1,476,471 | -0.62(-1.82%) |
Jun 11, 2013 | 33.85 | 34.32 | 33.49 | 33.89 | 1,213,245 | -0.77(-2.21%) |
Jun 10, 2013 | 34.76 | 34.83 | 34.32 | 34.65 | 1,215,554 | +0.00(+0.00%) |
Jun 07, 2013 | 34.32 | 35.08 | 34.27 | 34.65 | 2,421,537 | +0.65(+1.91%) |
Jun 06, 2013 | 33.59 | 34.04 | 33.41 | 34.00 | 1,462,044 | +0.26(+0.77%) |
Jun 05, 2013 | 33.39 | 33.95 | 33.28 | 33.74 | 2,085,932 | +0.19(+0.56%) |
Jun 04, 2013 | 33.55 | 33.97 | 33.33 | 33.56 | 1,646,707 | -0.03(-0.08%) |
Jun 03, 2013 | 33.41 | 33.74 | 32.99 | 33.58 | 1,337,069 | +0.37(+1.13%) |
May 31, 2013 | 33.24 | 33.77 | 33.02 | 33.21 | 645,051 | -0.28(-0.83%) |
May 30, 2013 | 33.20 | 33.67 | 33.05 | 33.49 | 791,778 | +0.40(+1.21%) |
May 29, 2013 | 32.79 | 33.44 | 32.57 | 33.08 | 947,860 | -0.11(-0.32%) |
May 28, 2013 | 33.04 | 33.33 | 32.99 | 33.19 | 1,277,155 | +0.74(+2.28%) |
May 24, 2013 | 32.22 | 32.47 | 31.93 | 32.45 | 689,489 | +0.03(+0.08%) |
May 23, 2013 | 31.86 | 32.52 | 31.64 | 32.42 | 980,657 | +0.20(+0.61%) |
May 22, 2013 | 33.46 | 33.47 | 32.12 | 32.23 | 1,230,810 | -1.11(-3.32%) |
May 21, 2013 | 32.97 | 33.52 | 32.91 | 33.33 | 904,920 | +0.37(+1.11%) |
May 20, 2013 | 33.00 | 33.09 | 32.64 | 32.97 | 1,036,424 | -0.12(-0.38%) |
May 17, 2013 | 32.32 | 33.31 | 32.17 | 33.09 | 1,793,522 | +0.89(+2.77%) |
May 16, 2013 | 32.02 | 33.97 | 32.02 | 32.20 | 2,606,199 | +0.15(+0.47%) |
May 15, 2013 | 32.32 | 32.62 | 31.59 | 32.05 | 2,005,158 | -0.09(-0.28%) |
May 13, 2013 | 32.51 | 32.60 | 32.05 | 32.14 | 1,392,488 | -0.55(-1.69%) |
May 10, 2013 | 31.71 | 32.71 | 30.40 | 32.69 | 2,797,860 | +0.32(+0.99%) |
May 09, 2013 | 32.32 | 32.76 | 32.00 | 32.37 | 1,491,139 | +0.05(+0.17%) |
May 08, 2013 | 31.42 | 32.34 | 31.34 | 32.32 | 1,300,266 | +1.18(+3.78%) |
May 07, 2013 | 31.13 | 31.40 | 31.00 | 31.14 | 681,748 | +0.16(+0.52%) |
May 06, 2013 | 31.11 | 31.19 | 30.75 | 30.98 | 828,225 | -0.12(-0.40%) |
May 03, 2013 | 31.24 | 31.70 | 30.95 | 31.11 | 1,003,935 | +0.49(+1.60%) |
May 02, 2013 | 30.17 | 30.72 | 29.87 | 30.61 | 996,893 | +0.58(+1.93%) |