Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 37.25 | 37.35 | 36.98 | 37.06 | 2,321,861 | +0.13(+0.36%) |
Jul 30, 2013 | 36.57 | 37.10 | 36.57 | 36.92 | 0 | +0.42(+1.14%) |
Jul 29, 2013 | 37.08 | 37.09 | 36.40 | 36.51 | 0 | -0.64(-1.74%) |
Jul 26, 2013 | 37.03 | 37.41 | 36.62 | 37.15 | 0 | -0.64(-1.69%) |
Jul 25, 2013 | 37.89 | 37.92 | 37.48 | 37.79 | 3,199,612 | +0.21(+0.57%) |
Jul 24, 2013 | 38.14 | 38.39 | 37.46 | 37.58 | 2,259,698 | -0.42(-1.11%) |
Jul 23, 2013 | 38.27 | 38.41 | 37.96 | 38.00 | 0 | -0.12(-0.32%) |
Jul 22, 2013 | 38.25 | 38.52 | 37.88 | 38.12 | 0 | -0.21(-0.54%) |
Jul 19, 2013 | 38.19 | 38.39 | 37.94 | 38.33 | 0 | +0.29(+0.76%) |
Jul 18, 2013 | 37.92 | 38.22 | 37.59 | 38.04 | 0 | +0.01(+0.03%) |
Jul 17, 2013 | 37.92 | 38.16 | 37.78 | 38.02 | 1,812,809 | +0.43(+1.14%) |
Jul 16, 2013 | 37.59 | 37.92 | 37.47 | 37.59 | 0 | +0.15(+0.39%) |
Jul 15, 2013 | 38.14 | 38.16 | 37.43 | 37.45 | 0 | -0.72(-1.89%) |
Jul 12, 2013 | 37.92 | 38.18 | 37.71 | 38.17 | 0 | +0.29(+0.77%) |
Jul 11, 2013 | 37.70 | 37.92 | 37.45 | 37.88 | 0 | +0.44(+1.16%) |
Jul 10, 2013 | 36.70 | 37.53 | 36.56 | 37.44 | 0 | +0.69(+1.87%) |
Jul 09, 2013 | 35.48 | 36.96 | 35.31 | 36.75 | 0 | +1.68(+4.79%) |
Jul 08, 2013 | 35.78 | 35.90 | 34.95 | 35.07 | 0 | -0.62(-1.74%) |
Jul 05, 2013 | 35.06 | 35.77 | 34.92 | 35.69 | 0 | +0.88(+2.54%) |
Jul 03, 2013 | 34.42 | 35.12 | 34.31 | 34.81 | 0 | +0.14(+0.40%) |
Jul 02, 2013 | 34.85 | 35.26 | 34.42 | 34.67 | 0 | -0.27(-0.78%) |
Jul 01, 2013 | 35.51 | 35.69 | 34.88 | 34.94 | 0 | -0.28(-0.81%) |
Jun 28, 2013 | 34.88 | 35.79 | 34.76 | 35.22 | 3,640,240 | +0.10(+0.29%) |
Jun 27, 2013 | 35.29 | 35.67 | 35.08 | 35.12 | 0 | +0.15(+0.43%) |
Jun 26, 2013 | 35.47 | 35.53 | 34.84 | 34.97 | 0 | -0.11(-0.31%) |
Jun 25, 2013 | 34.35 | 35.23 | 34.01 | 35.08 | 0 | +1.07(+3.14%) |
Jun 24, 2013 | 34.45 | 34.52 | 33.74 | 34.01 | 0 | -0.61(-1.75%) |
Jun 21, 2013 | 34.57 | 34.81 | 34.16 | 34.62 | 4,361,744 | +0.21(+0.62%) |
Jun 20, 2013 | 35.11 | 35.31 | 34.27 | 34.40 | 0 | -1.13(-3.17%) |
Jun 19, 2013 | 35.41 | 35.95 | 35.22 | 35.53 | 0 | -0.11(-0.32%) |
Jun 18, 2013 | 35.52 | 35.82 | 35.40 | 35.64 | 2,299,349 | +0.26(+0.73%) |
Jun 17, 2013 | 35.45 | 35.74 | 35.24 | 35.38 | 0 | +0.17(+0.48%) |
Jun 14, 2013 | 35.74 | 35.81 | 35.21 | 35.21 | 0 | -0.57(-1.59%) |
Jun 13, 2013 | 34.98 | 35.92 | 34.78 | 35.78 | 2,120,579 | +0.90(+2.59%) |
Jun 12, 2013 | 35.46 | 35.46 | 34.82 | 34.88 | 3,239,201 | -0.06(-0.18%) |
Jun 11, 2013 | 35.50 | 35.71 | 34.90 | 34.94 | 1,833,610 | -0.92(-2.57%) |
Jun 10, 2013 | 35.84 | 35.91 | 35.55 | 35.86 | 0 | -0.02(-0.05%) |
Jun 07, 2013 | 35.82 | 35.95 | 35.41 | 35.88 | 0 | +0.44(+1.23%) |
Jun 06, 2013 | 35.83 | 35.98 | 35.19 | 35.45 | 0 | -0.27(-0.74%) |
Jun 05, 2013 | 36.00 | 36.01 | 35.51 | 35.71 | 0 | -0.30(-0.84%) |
Jun 04, 2013 | 36.05 | 36.38 | 35.80 | 36.01 | 0 | +0.05(+0.14%) |
Jun 03, 2013 | 35.83 | 36.25 | 35.54 | 35.96 | 2,926,415 | +0.39(+1.08%) |
May 31, 2013 | 35.60 | 35.89 | 35.50 | 35.58 | 3,753,482 | -0.14(-0.39%) |
May 30, 2013 | 35.16 | 35.90 | 35.08 | 35.72 | 0 | +0.56(+1.60%) |
May 29, 2013 | 35.05 | 35.43 | 34.77 | 35.16 | 4,667,928 | -0.03(-0.09%) |
May 28, 2013 | 34.98 | 35.34 | 34.85 | 35.19 | 3,501,492 | +0.63(+1.83%) |
May 24, 2013 | 34.43 | 34.76 | 34.35 | 34.55 | 0 | -0.17(-0.49%) |
May 23, 2013 | 34.81 | 35.00 | 34.37 | 34.73 | 3,676,921 | -0.34(-0.97%) |
May 22, 2013 | 35.49 | 35.85 | 35.00 | 35.07 | 0 | -0.37(-1.03%) |
May 21, 2013 | 35.36 | 35.47 | 35.08 | 35.43 | 0 | +0.28(+0.79%) |
May 20, 2013 | 35.15 | 35.59 | 35.04 | 35.16 | 0 | -0.16(-0.45%) |
May 17, 2013 | 35.07 | 35.32 | 34.70 | 35.31 | 0 | +0.42(+1.20%) |
May 16, 2013 | 34.93 | 35.20 | 34.76 | 34.90 | 3,899,299 | +0.10(+0.29%) |
May 15, 2013 | 34.29 | 35.05 | 34.20 | 34.80 | 0 | +0.85(+2.51%) |
May 13, 2013 | 34.25 | 34.38 | 33.82 | 33.94 | 0 | -0.49(-1.41%) |
May 10, 2013 | 34.31 | 34.62 | 34.01 | 34.43 | 0 | +0.17(+0.50%) |
May 09, 2013 | 34.50 | 34.74 | 34.14 | 34.26 | 3,117,599 | -0.06(-0.18%) |
May 08, 2013 | 34.37 | 34.45 | 33.94 | 34.32 | 0 | +0.15(+0.44%) |
May 07, 2013 | 34.02 | 34.35 | 33.88 | 34.17 | 0 | +0.25(+0.74%) |
May 06, 2013 | 34.04 | 34.11 | 33.79 | 33.92 | 0 | -0.15(-0.44%) |
May 03, 2013 | 34.26 | 34.20 | 33.94 | 34.07 | 0 | +0.26(+0.76%) |
May 02, 2013 | 33.62 | 33.94 | 33.56 | 33.81 | 0 | +0.19(+0.56%) |