Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 39.13 | 39.47 | 37.47 | 38.45 | 2,024,759 | -0.49(-1.25%) |
Jul 30, 2013 | 39.91 | 40.10 | 38.64 | 38.93 | 1,071,638 | -1.07(-2.68%) |
Jul 29, 2013 | 39.37 | 40.69 | 38.93 | 40.00 | 1,548,729 | +0.68(+1.73%) |
Jul 26, 2013 | 37.91 | 39.32 | 37.72 | 39.32 | 829,697 | +1.02(+2.67%) |
Jul 25, 2013 | 37.23 | 39.61 | 37.23 | 38.30 | 1,379,958 | +0.97(+2.61%) |
Jul 24, 2013 | 39.61 | 39.61 | 36.45 | 37.33 | 1,526,370 | -2.14(-5.43%) |
Jul 23, 2013 | 38.11 | 39.57 | 37.33 | 39.47 | 1,598,351 | +1.46(+3.84%) |
Jul 22, 2013 | 36.31 | 38.79 | 35.96 | 38.01 | 1,692,648 | +3.31(+9.54%) |
Jul 19, 2013 | 33.14 | 34.92 | 33.00 | 34.70 | 735,349 | +1.80(+5.47%) |
Jul 18, 2013 | 33.19 | 33.53 | 32.41 | 32.90 | 844,413 | -0.18(-0.55%) |
Jul 17, 2013 | 33.97 | 34.60 | 33.02 | 33.08 | 1,182,585 | -0.74(-2.19%) |
Jul 16, 2013 | 31.78 | 33.87 | 31.73 | 33.82 | 1,079,485 | +2.24(+7.09%) |
Jul 15, 2013 | 31.63 | 31.97 | 31.30 | 31.58 | 584,847 | +0.05(+0.15%) |
Jul 12, 2013 | 32.46 | 32.46 | 31.10 | 31.54 | 761,658 | -1.02(-3.14%) |
Jul 11, 2013 | 31.00 | 32.61 | 31.00 | 32.56 | 1,241,522 | +3.16(+10.76%) |
Jul 10, 2013 | 29.98 | 29.98 | 28.76 | 29.39 | 884,445 | -0.19(-0.66%) |
Jul 09, 2013 | 29.25 | 29.83 | 28.81 | 29.59 | 685,273 | +0.78(+2.70%) |
Jul 08, 2013 | 29.54 | 29.78 | 28.76 | 28.81 | 648,671 | -0.49(-1.66%) |
Jul 05, 2013 | 28.86 | 29.35 | 28.37 | 29.30 | 878,146 | -0.49(-1.63%) |
Jul 03, 2013 | 29.20 | 30.08 | 29.15 | 29.78 | 663,034 | +0.88(+3.03%) |
Jul 02, 2013 | 30.37 | 30.47 | 28.47 | 28.91 | 1,155,472 | -1.61(-5.26%) |
Jul 01, 2013 | 30.56 | 31.39 | 29.81 | 30.51 | 1,040,549 | +0.44(+1.46%) |
Jun 28, 2013 | 27.69 | 30.22 | 27.40 | 30.08 | 1,737,989 | +2.14(+7.67%) |
Jun 27, 2013 | 27.74 | 28.18 | 27.04 | 27.93 | 1,527,035 | +0.39(+1.41%) |
Jun 26, 2013 | 27.45 | 28.13 | 27.30 | 27.55 | 1,386,536 | -1.07(-3.74%) |
Jun 25, 2013 | 29.10 | 29.25 | 28.28 | 28.62 | 1,271,608 | -0.44(-1.51%) |
Jun 24, 2013 | 29.93 | 30.03 | 28.86 | 29.05 | 1,467,385 | -1.31(-4.33%) |
Jun 21, 2013 | 30.27 | 30.71 | 29.49 | 30.37 | 1,325,611 | +0.44(+1.46%) |
Jun 20, 2013 | 31.05 | 31.97 | 29.25 | 29.93 | 2,200,272 | -2.97(-9.02%) |
Jun 19, 2013 | 34.55 | 34.55 | 32.80 | 32.90 | 1,313,087 | -1.41(-4.11%) |
Jun 18, 2013 | 35.33 | 35.58 | 34.07 | 34.31 | 928,978 | -1.41(-3.95%) |
Jun 17, 2013 | 35.62 | 35.87 | 35.33 | 35.72 | 548,875 | +0.10(+0.27%) |
Jun 14, 2013 | 36.45 | 36.94 | 35.48 | 35.62 | 490,425 | -0.83(-2.27%) |
Jun 13, 2013 | 35.33 | 36.57 | 35.19 | 36.45 | 784,144 | +0.39(+1.08%) |
Jun 12, 2013 | 35.77 | 36.74 | 35.67 | 36.06 | 870,092 | +0.15(+0.41%) |
Jun 11, 2013 | 36.79 | 37.13 | 35.77 | 35.92 | 1,321,318 | -2.09(-5.51%) |
Jun 10, 2013 | 38.11 | 38.69 | 37.72 | 38.01 | 687,667 | -0.19(-0.51%) |
Jun 07, 2013 | 39.03 | 39.13 | 37.81 | 38.20 | 1,162,998 | -2.00(-4.96%) |
Jun 06, 2013 | 39.42 | 40.67 | 38.98 | 40.20 | 1,276,221 | +0.78(+1.98%) |
Jun 05, 2013 | 39.37 | 40.16 | 38.74 | 39.42 | 842,663 | +0.29(+0.75%) |
Jun 04, 2013 | 39.23 | 39.59 | 38.64 | 39.13 | 1,106,119 | -0.78(-1.95%) |
Jun 03, 2013 | 39.81 | 40.59 | 38.93 | 39.91 | 1,269,779 | +1.12(+2.89%) |
May 31, 2013 | 38.84 | 39.03 | 37.91 | 38.79 | 1,344,507 | -0.34(-0.87%) |
May 30, 2013 | 37.42 | 39.32 | 37.38 | 39.13 | 1,593,160 | +2.48(+6.77%) |
May 29, 2013 | 35.09 | 36.65 | 34.89 | 36.65 | 1,163,489 | +1.70(+4.87%) |
May 28, 2013 | 35.48 | 35.82 | 34.65 | 34.94 | 904,291 | -0.58(-1.64%) |
May 24, 2013 | 34.89 | 35.87 | 34.80 | 35.53 | 769,224 | +0.39(+1.11%) |
May 23, 2013 | 36.06 | 36.26 | 34.85 | 35.14 | 749,938 | +0.19(+0.56%) |
May 22, 2013 | 34.80 | 36.60 | 34.21 | 34.94 | 1,249,404 | +0.97(+2.87%) |
May 21, 2013 | 34.16 | 35.04 | 33.53 | 33.97 | 1,191,193 | -1.95(-5.42%) |
May 20, 2013 | 32.51 | 36.16 | 32.41 | 35.92 | 1,017,418 | +3.26(+9.99%) |
May 17, 2013 | 33.43 | 33.82 | 32.66 | 32.66 | 761,555 | -1.41(-4.14%) |
May 16, 2013 | 33.04 | 34.31 | 32.03 | 34.07 | 941,253 | +0.54(+1.60%) |
May 15, 2013 | 34.46 | 34.85 | 33.53 | 33.53 | 898,059 | -2.04(-5.75%) |
May 13, 2013 | 36.52 | 36.84 | 35.58 | 35.58 | 560,492 | -1.17(-3.18%) |
May 10, 2013 | 35.53 | 36.94 | 35.19 | 36.74 | 915,503 | +0.34(+0.94%) |
May 09, 2013 | 36.35 | 38.08 | 35.92 | 36.40 | 917,242 | -0.68(-1.84%) |
May 08, 2013 | 35.43 | 37.38 | 35.09 | 37.08 | 882,971 | +2.24(+6.42%) |
May 07, 2013 | 35.33 | 35.62 | 34.65 | 34.85 | 762,533 | -1.07(-2.98%) |
May 06, 2013 | 36.14 | 36.50 | 35.53 | 35.92 | 793,149 | -0.63(-1.73%) |
May 03, 2013 | 36.74 | 36.94 | 36.06 | 36.55 | 1,010,225 | -0.39(-1.05%) |
May 02, 2013 | 37.28 | 37.67 | 36.60 | 36.94 | 758,504 | +0.44(+1.20%) |