Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 37.30 | 37.47 | 37.06 | 37.13 | 0 | -0.29(-0.78%) |
Jul 30, 2013 | 37.44 | 37.48 | 36.93 | 37.43 | 0 | +0.00(+0.00%) |
Jul 29, 2013 | 37.75 | 37.75 | 37.11 | 37.43 | 0 | -0.25(-0.66%) |
Jul 26, 2013 | 35.95 | 37.72 | 35.88 | 37.67 | 0 | +2.20(+6.20%) |
Jul 25, 2013 | 37.32 | 37.39 | 34.82 | 35.47 | 3,947,049 | -0.63(-1.74%) |
Jul 24, 2013 | 37.03 | 37.03 | 35.98 | 36.10 | 0 | -0.64(-1.75%) |
Jul 23, 2013 | 37.27 | 37.39 | 36.66 | 36.75 | 0 | -0.28(-0.77%) |
Jul 22, 2013 | 37.23 | 37.35 | 36.99 | 37.03 | 0 | +0.14(+0.38%) |
Jul 19, 2013 | 37.05 | 37.22 | 36.88 | 36.89 | 762,214 | -0.30(-0.80%) |
Jul 18, 2013 | 37.21 | 37.51 | 37.09 | 37.18 | 0 | +0.22(+0.60%) |
Jul 17, 2013 | 37.50 | 37.61 | 36.93 | 36.96 | 710,201 | -0.51(-1.35%) |
Jul 16, 2013 | 37.93 | 37.93 | 37.00 | 37.47 | 0 | -0.37(-0.98%) |
Jul 15, 2013 | 38.08 | 38.13 | 37.73 | 37.84 | 0 | -0.15(-0.41%) |
Jul 12, 2013 | 38.36 | 38.59 | 37.89 | 37.99 | 0 | -0.46(-1.21%) |
Jul 11, 2013 | 38.31 | 38.59 | 38.01 | 38.46 | 0 | +0.36(+0.95%) |
Jul 10, 2013 | 37.67 | 38.20 | 37.65 | 38.10 | 0 | +0.27(+0.70%) |
Jul 09, 2013 | 38.68 | 38.68 | 37.81 | 37.83 | 0 | -0.46(-1.19%) |
Jul 08, 2013 | 38.25 | 38.53 | 37.85 | 38.28 | 0 | +0.09(+0.25%) |
Jul 05, 2013 | 38.03 | 38.19 | 37.65 | 38.19 | 0 | +0.42(+1.12%) |
Jul 03, 2013 | 37.80 | 37.92 | 37.47 | 37.77 | 0 | -0.02(-0.05%) |
Jul 02, 2013 | 38.10 | 38.19 | 37.15 | 37.79 | 1,525,153 | +0.38(+1.01%) |
Jul 01, 2013 | 36.95 | 37.51 | 36.84 | 37.41 | 0 | +0.60(+1.63%) |
Jun 28, 2013 | 37.14 | 37.41 | 36.73 | 36.81 | 3,838,893 | -0.13(-0.35%) |
Jun 26, 2013 | 36.77 | 37.13 | 36.70 | 36.94 | 0 | +0.50(+1.37%) |
Jun 25, 2013 | 36.20 | 36.61 | 36.07 | 36.44 | 0 | +0.59(+1.65%) |
Jun 24, 2013 | 35.63 | 36.00 | 35.00 | 35.84 | 1,320,502 | -0.16(-0.45%) |
Jun 21, 2013 | 36.37 | 36.51 | 35.81 | 36.01 | 1,839,404 | -0.20(-0.55%) |
Jun 20, 2013 | 36.58 | 36.81 | 36.00 | 36.20 | 0 | -0.64(-1.73%) |
Jun 19, 2013 | 37.06 | 37.30 | 36.75 | 36.84 | 0 | -0.09(-0.26%) |
Jun 18, 2013 | 36.62 | 36.96 | 36.51 | 36.94 | 0 | +0.47(+1.30%) |
Jun 17, 2013 | 36.46 | 36.61 | 36.22 | 36.46 | 0 | +0.34(+0.95%) |
Jun 14, 2013 | 36.11 | 36.28 | 35.79 | 36.12 | 0 | +0.04(+0.12%) |
Jun 13, 2013 | 35.43 | 36.16 | 35.34 | 36.08 | 702,335 | +0.52(+1.47%) |
Jun 12, 2013 | 35.84 | 36.03 | 35.46 | 35.55 | 844,842 | -0.21(-0.58%) |
Jun 11, 2013 | 35.53 | 35.97 | 35.24 | 35.76 | 1,018,588 | +0.09(+0.24%) |
Jun 10, 2013 | 35.74 | 36.07 | 35.35 | 35.67 | 0 | +0.07(+0.19%) |
Jun 07, 2013 | 35.32 | 35.66 | 35.01 | 35.60 | 0 | +0.41(+1.17%) |
Jun 06, 2013 | 34.57 | 35.23 | 34.43 | 35.19 | 0 | +0.54(+1.56%) |
Jun 05, 2013 | 35.47 | 35.47 | 34.51 | 34.65 | 0 | -0.86(-2.42%) |
Jun 04, 2013 | 34.47 | 35.66 | 34.47 | 35.51 | 2,004,420 | +1.07(+3.12%) |
Jun 03, 2013 | 34.05 | 34.47 | 33.29 | 34.43 | 1,309,750 | +0.40(+1.16%) |
May 31, 2013 | 34.27 | 34.62 | 34.04 | 34.04 | 953,867 | -0.30(-0.88%) |
May 30, 2013 | 34.40 | 34.73 | 34.23 | 34.34 | 0 | -0.10(-0.30%) |
May 29, 2013 | 34.63 | 34.73 | 34.34 | 34.44 | 1,032,134 | -0.43(-1.23%) |
May 28, 2013 | 34.98 | 35.50 | 34.85 | 34.87 | 1,124,353 | +0.06(+0.17%) |
May 24, 2013 | 34.80 | 35.02 | 34.65 | 34.81 | 0 | -0.31(-0.88%) |
May 23, 2013 | 34.73 | 35.51 | 34.05 | 35.12 | 0 | -0.10(-0.29%) |
May 22, 2013 | 35.66 | 35.81 | 34.86 | 35.22 | 0 | -0.36(-1.01%) |
May 21, 2013 | 35.72 | 36.05 | 35.48 | 35.59 | 0 | -0.14(-0.39%) |
May 20, 2013 | 35.53 | 36.07 | 35.31 | 35.72 | 0 | -0.41(-1.14%) |
May 17, 2013 | 36.11 | 36.36 | 35.82 | 36.14 | 0 | -0.06(-0.17%) |
May 16, 2013 | 36.35 | 36.51 | 35.90 | 36.20 | 1,207,634 | -0.03(-0.09%) |
May 15, 2013 | 35.54 | 36.81 | 35.36 | 36.23 | 0 | +1.19(+3.38%) |
May 13, 2013 | 34.95 | 35.43 | 34.95 | 35.04 | 0 | -0.01(-0.02%) |
May 10, 2013 | 34.78 | 35.12 | 34.73 | 35.05 | 0 | +0.28(+0.79%) |
May 09, 2013 | 34.92 | 35.14 | 34.59 | 34.78 | 0 | -0.28(-0.81%) |
May 08, 2013 | 35.40 | 35.54 | 34.91 | 35.06 | 0 | -0.31(-0.87%) |
May 07, 2013 | 35.16 | 35.45 | 35.15 | 35.37 | 0 | +0.21(+0.61%) |
May 06, 2013 | 34.86 | 35.32 | 34.79 | 35.16 | 0 | +0.35(+1.01%) |
May 03, 2013 | 34.87 | 34.90 | 34.55 | 34.80 | 0 | +0.19(+0.55%) |
May 02, 2013 | 33.40 | 34.96 | 33.34 | 34.61 | 0 | +1.00(+2.97%) |