Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 33.99 | 34.90 | 33.97 | 34.69 | 0 | +0.64(+1.88%) |
Jul 30, 2013 | 34.41 | 34.70 | 33.42 | 34.05 | 0 | -0.25(-0.73%) |
Jul 29, 2013 | 35.00 | 35.23 | 34.25 | 34.30 | 0 | -0.88(-2.50%) |
Jul 26, 2013 | 35.27 | 35.45 | 34.61 | 35.18 | 0 | -0.30(-0.85%) |
Jul 25, 2013 | 35.96 | 35.99 | 35.23 | 35.48 | 0 | -0.43(-1.20%) |
Jul 24, 2013 | 36.45 | 36.51 | 35.87 | 35.91 | 0 | -0.15(-0.42%) |
Jul 23, 2013 | 37.34 | 37.34 | 35.97 | 36.06 | 0 | -1.20(-3.22%) |
Jul 22, 2013 | 37.79 | 37.88 | 37.06 | 37.26 | 0 | -0.75(-1.97%) |
Jul 19, 2013 | 38.51 | 38.70 | 37.82 | 38.01 | 0 | -0.73(-1.88%) |
Jul 18, 2013 | 39.14 | 39.14 | 38.47 | 38.74 | 0 | -0.11(-0.28%) |
Jul 17, 2013 | 39.00 | 39.22 | 38.34 | 38.85 | 120,406 | +0.15(+0.39%) |
Jul 16, 2013 | 38.29 | 39.17 | 38.29 | 38.70 | 0 | +0.14(+0.36%) |
Jul 15, 2013 | 39.00 | 39.21 | 38.51 | 38.56 | 0 | -0.37(-0.95%) |
Jul 12, 2013 | 38.83 | 39.10 | 38.40 | 38.93 | 0 | -0.05(-0.13%) |
Jul 11, 2013 | 39.03 | 39.49 | 38.76 | 38.98 | 0 | +0.34(+0.88%) |
Jul 10, 2013 | 37.67 | 38.99 | 37.45 | 38.64 | 0 | +1.02(+2.71%) |
Jul 09, 2013 | 36.53 | 38.03 | 36.18 | 37.62 | 0 | +1.44(+3.98%) |
Jul 08, 2013 | 35.87 | 36.24 | 35.77 | 36.18 | 0 | +0.35(+0.98%) |
Jul 05, 2013 | 37.63 | 37.63 | 35.41 | 35.83 | 0 | -1.21(-3.27%) |
Jul 03, 2013 | 36.64 | 37.46 | 36.28 | 37.04 | 0 | +0.25(+0.68%) |
Jul 02, 2013 | 36.27 | 37.39 | 36.05 | 36.79 | 0 | +0.38(+1.04%) |
Jul 01, 2013 | 34.97 | 36.63 | 34.97 | 36.41 | 0 | +1.71(+4.93%) |
Jun 28, 2013 | 34.71 | 34.99 | 34.53 | 34.70 | 400,346 | -0.08(-0.23%) |
Jun 27, 2013 | 34.81 | 35.08 | 34.37 | 34.78 | 0 | +0.11(+0.32%) |
Jun 26, 2013 | 34.41 | 35.50 | 34.41 | 34.67 | 0 | +0.61(+1.79%) |
Jun 25, 2013 | 32.68 | 34.63 | 32.68 | 34.06 | 0 | +1.58(+4.86%) |
Jun 24, 2013 | 32.63 | 32.97 | 31.69 | 32.48 | 0 | -0.89(-2.67%) |
Jun 21, 2013 | 33.92 | 34.77 | 32.73 | 33.37 | 141,322 | -0.57(-1.68%) |
Jun 20, 2013 | 35.19 | 35.19 | 33.26 | 33.94 | 0 | -1.76(-4.93%) |
Jun 19, 2013 | 36.10 | 36.49 | 35.66 | 35.70 | 0 | -0.50(-1.38%) |
Jun 18, 2013 | 36.40 | 36.40 | 35.55 | 36.20 | 0 | -0.29(-0.79%) |
Jun 17, 2013 | 35.24 | 37.23 | 35.24 | 36.49 | 0 | +1.54(+4.41%) |
Jun 14, 2013 | 35.16 | 35.67 | 34.68 | 34.95 | 0 | -0.23(-0.65%) |
Jun 13, 2013 | 35.00 | 35.58 | 34.11 | 35.18 | 174,409 | +0.05(+0.14%) |
Jun 12, 2013 | 35.50 | 35.96 | 34.85 | 35.13 | 65,785 | -0.19(-0.54%) |
Jun 11, 2013 | 35.07 | 35.98 | 34.44 | 35.32 | 66,384 | -0.30(-0.84%) |
Jun 10, 2013 | 36.50 | 36.50 | 35.15 | 35.62 | 0 | -1.12(-3.05%) |
Jun 07, 2013 | 35.88 | 37.00 | 35.33 | 36.74 | 0 | +1.24(+3.49%) |
Jun 06, 2013 | 35.24 | 36.15 | 34.90 | 35.50 | 274,401 | +0.10(+0.28%) |
Jun 05, 2013 | 35.97 | 36.61 | 34.62 | 35.40 | 0 | -1.04(-2.85%) |
Jun 04, 2013 | 38.76 | 39.00 | 35.85 | 36.44 | 0 | -0.01(-0.03%) |
Jun 03, 2013 | 36.35 | 37.50 | 35.76 | 36.45 | 175,114 | +0.13(+0.36%) |
May 31, 2013 | 35.96 | 36.87 | 35.67 | 36.32 | 58,786 | +0.03(+0.08%) |
May 30, 2013 | 36.02 | 37.00 | 35.61 | 36.29 | 54,841 | +0.33(+0.92%) |
May 29, 2013 | 36.86 | 37.00 | 35.61 | 35.96 | 134,665 | -1.29(-3.46%) |
May 28, 2013 | 36.42 | 37.40 | 36.09 | 37.25 | 177,475 | +1.28(+3.56%) |
May 24, 2013 | 35.21 | 36.16 | 35.02 | 35.97 | 0 | +0.32(+0.90%) |
May 23, 2013 | 34.49 | 35.77 | 34.43 | 35.65 | 0 | +0.69(+1.97%) |
May 22, 2013 | 33.86 | 35.49 | 33.86 | 34.96 | 0 | +1.18(+3.49%) |
May 21, 2013 | 34.68 | 34.95 | 33.25 | 33.78 | 0 | -0.85(-2.45%) |
May 20, 2013 | 34.93 | 35.29 | 34.00 | 34.63 | 0 | -0.52(-1.48%) |
May 17, 2013 | 34.42 | 35.18 | 34.09 | 35.15 | 0 | +0.88(+2.57%) |
May 16, 2013 | 34.83 | 34.96 | 34.19 | 34.27 | 29,141 | -0.63(-1.81%) |
May 15, 2013 | 34.71 | 35.07 | 34.00 | 34.90 | 0 | +0.04(+0.11%) |
May 13, 2013 | 35.76 | 35.76 | 34.74 | 34.86 | 0 | -0.90(-2.52%) |
May 10, 2013 | 35.32 | 35.87 | 33.94 | 35.76 | 0 | +0.60(+1.71%) |
May 09, 2013 | 35.06 | 35.75 | 34.59 | 35.16 | 0 | -0.05(-0.14%) |
May 08, 2013 | 35.21 | 35.34 | 34.54 | 35.21 | 0 | +0.00(+0.00%) |
May 07, 2013 | 35.10 | 35.24 | 34.48 | 35.21 | 0 | +0.22(+0.63%) |
May 06, 2013 | 34.92 | 35.08 | 34.32 | 34.99 | 0 | -0.02(-0.06%) |
May 03, 2013 | 34.77 | 35.91 | 34.24 | 35.01 | 0 | +0.77(+2.25%) |
May 02, 2013 | 32.94 | 34.49 | 32.88 | 34.24 | 0 | +1.42(+4.33%) |