Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 36.68 | 37.49 | 36.54 | 37.26 | 168,356 | +0.60(+1.64%) |
Jul 30, 2013 | 36.11 | 36.90 | 35.92 | 36.66 | 156,967 | +0.80(+2.23%) |
Jul 29, 2013 | 35.70 | 36.04 | 35.33 | 35.86 | 202,501 | +0.08(+0.22%) |
Jul 26, 2013 | 36.11 | 36.20 | 34.88 | 35.78 | 148,634 | -0.68(-1.87%) |
Jul 25, 2013 | 36.29 | 36.71 | 35.78 | 36.46 | 185,607 | +0.01(+0.03%) |
Jul 24, 2013 | 37.01 | 37.03 | 36.25 | 36.45 | 98,064 | -0.43(-1.17%) |
Jul 23, 2013 | 37.05 | 37.07 | 36.76 | 36.88 | 104,044 | -0.10(-0.27%) |
Jul 22, 2013 | 37.10 | 37.23 | 36.92 | 36.98 | 173,979 | -0.13(-0.35%) |
Jul 19, 2013 | 37.03 | 37.18 | 36.79 | 37.11 | 165,009 | +0.02(+0.05%) |
Jul 18, 2013 | 36.54 | 37.32 | 36.53 | 37.09 | 118,993 | +0.70(+1.92%) |
Jul 17, 2013 | 36.46 | 36.88 | 36.24 | 36.39 | 94,907 | -0.01(-0.03%) |
Jul 16, 2013 | 36.98 | 37.10 | 36.40 | 36.40 | 155,788 | -0.58(-1.57%) |
Jul 15, 2013 | 36.30 | 37.09 | 36.30 | 36.98 | 219,395 | +0.66(+1.82%) |
Jul 12, 2013 | 36.06 | 36.70 | 36.06 | 36.32 | 192,258 | +0.13(+0.36%) |
Jul 11, 2013 | 36.18 | 36.33 | 35.79 | 36.19 | 196,391 | +0.46(+1.29%) |
Jul 10, 2013 | 35.16 | 35.79 | 34.85 | 35.73 | 234,115 | +0.63(+1.79%) |
Jul 09, 2013 | 34.89 | 35.10 | 34.57 | 35.10 | 236,914 | +0.48(+1.39%) |
Jul 08, 2013 | 34.98 | 35.04 | 34.62 | 34.62 | 170,421 | -0.31(-0.89%) |
Jul 05, 2013 | 34.81 | 34.93 | 34.19 | 34.93 | 140,665 | +0.61(+1.78%) |
Jul 03, 2013 | 33.72 | 34.41 | 33.65 | 34.32 | 127,983 | +0.37(+1.09%) |
Jul 02, 2013 | 33.73 | 34.26 | 33.69 | 33.95 | 180,225 | +0.22(+0.65%) |
Jul 01, 2013 | 32.97 | 33.88 | 32.77 | 33.73 | 217,596 | +0.84(+2.55%) |
Jun 28, 2013 | 33.33 | 33.63 | 32.75 | 32.89 | 625,687 | -0.49(-1.47%) |
Jun 27, 2013 | 33.10 | 33.55 | 32.82 | 33.38 | 263,426 | +0.56(+1.71%) |
Jun 26, 2013 | 33.24 | 33.29 | 32.80 | 32.82 | 335,255 | -0.10(-0.30%) |
Jun 25, 2013 | 33.44 | 33.44 | 32.85 | 32.92 | 302,781 | -0.16(-0.48%) |
Jun 24, 2013 | 33.34 | 33.50 | 32.96 | 33.08 | 349,455 | -0.60(-1.78%) |
Jun 21, 2013 | 34.10 | 34.10 | 33.52 | 33.68 | 534,334 | -0.27(-0.80%) |
Jun 20, 2013 | 34.81 | 34.81 | 33.85 | 33.95 | 339,173 | -1.33(-3.77%) |
Jun 19, 2013 | 36.29 | 36.29 | 35.23 | 35.28 | 322,849 | -0.96(-2.65%) |
Jun 18, 2013 | 36.15 | 36.55 | 35.86 | 36.24 | 232,422 | +0.18(+0.50%) |
Jun 17, 2013 | 36.59 | 36.73 | 35.92 | 36.06 | 270,455 | -0.29(-0.80%) |
Jun 14, 2013 | 37.11 | 37.20 | 36.22 | 36.35 | 116,651 | -0.68(-1.84%) |
Jun 13, 2013 | 36.20 | 37.17 | 35.33 | 37.03 | 221,547 | +0.82(+2.26%) |
Jun 12, 2013 | 37.17 | 37.17 | 36.02 | 36.21 | 136,902 | -0.62(-1.68%) |
Jun 11, 2013 | 36.79 | 37.18 | 36.61 | 36.83 | 96,434 | -0.41(-1.10%) |
Jun 10, 2013 | 37.29 | 37.49 | 36.81 | 37.24 | 176,932 | -0.22(-0.59%) |
Jun 07, 2013 | 37.65 | 37.65 | 37.17 | 37.46 | 159,718 | +0.08(+0.21%) |
Jun 06, 2013 | 37.03 | 37.46 | 37.03 | 37.38 | 122,903 | +0.29(+0.78%) |
Jun 05, 2013 | 37.28 | 37.46 | 36.89 | 37.09 | 151,239 | -0.27(-0.72%) |
Jun 04, 2013 | 37.54 | 38.01 | 36.85 | 37.36 | 154,363 | -0.17(-0.45%) |
Jun 03, 2013 | 38.10 | 38.54 | 37.07 | 37.53 | 390,235 | -0.46(-1.21%) |
May 31, 2013 | 37.74 | 38.43 | 37.68 | 37.99 | 238,990 | +0.07(+0.18%) |
May 30, 2013 | 37.43 | 37.93 | 37.24 | 37.92 | 333,265 | +0.67(+1.80%) |
May 29, 2013 | 37.02 | 37.34 | 36.90 | 37.25 | 142,117 | +0.07(+0.19%) |
May 28, 2013 | 37.24 | 37.60 | 37.01 | 37.18 | 237,270 | +0.44(+1.20%) |
May 24, 2013 | 36.12 | 36.77 | 35.80 | 36.74 | 100,215 | +0.49(+1.35%) |
May 23, 2013 | 36.07 | 36.40 | 35.81 | 36.25 | 310,203 | -0.19(-0.52%) |
May 22, 2013 | 38.10 | 38.14 | 36.19 | 36.44 | 359,461 | -1.56(-4.11%) |
May 21, 2013 | 38.13 | 38.47 | 37.91 | 38.00 | 162,465 | -0.17(-0.45%) |
May 20, 2013 | 38.02 | 39.04 | 37.96 | 38.17 | 436,001 | +0.11(+0.29%) |
May 17, 2013 | 37.45 | 38.10 | 37.28 | 38.06 | 289,758 | +0.93(+2.50%) |
May 16, 2013 | 36.44 | 37.36 | 36.18 | 37.13 | 357,600 | +0.65(+1.78%) |
May 15, 2013 | 35.90 | 36.75 | 35.59 | 36.48 | 207,293 | +1.29(+3.67%) |
May 13, 2013 | 35.21 | 35.26 | 34.79 | 35.19 | 189,712 | -0.05(-0.14%) |
May 10, 2013 | 35.10 | 35.36 | 34.83 | 35.24 | 276,518 | +0.26(+0.74%) |
May 09, 2013 | 35.15 | 35.54 | 34.55 | 34.98 | 237,115 | -0.07(-0.20%) |
May 08, 2013 | 34.14 | 35.25 | 34.10 | 35.05 | 386,008 | +0.89(+2.61%) |
May 07, 2013 | 33.32 | 34.23 | 33.32 | 34.16 | 324,457 | +0.81(+2.43%) |
May 06, 2013 | 33.28 | 33.52 | 33.16 | 33.35 | 147,019 | +0.17(+0.51%) |
May 03, 2013 | 32.37 | 33.50 | 32.07 | 33.18 | 203,753 | +1.11(+3.46%) |
May 02, 2013 | 31.87 | 32.21 | 31.56 | 32.07 | 118,666 | +0.43(+1.36%) |