Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 36.51 | 36.68 | 34.73 | 35.39 | 0 | -1.19(-3.25%) |
Jul 30, 2013 | 36.27 | 36.72 | 36.06 | 36.58 | 0 | +0.42(+1.16%) |
Jul 29, 2013 | 36.40 | 36.64 | 36.05 | 36.16 | 0 | -0.35(-0.96%) |
Jul 26, 2013 | 36.37 | 36.73 | 35.95 | 36.51 | 0 | -0.22(-0.60%) |
Jul 25, 2013 | 36.90 | 37.05 | 36.45 | 36.73 | 0 | -0.13(-0.35%) |
Jul 24, 2013 | 36.80 | 37.22 | 36.80 | 36.86 | 0 | +0.38(+1.04%) |
Jul 23, 2013 | 36.68 | 36.71 | 36.37 | 36.48 | 0 | +0.01(+0.03%) |
Jul 22, 2013 | 36.12 | 36.71 | 36.46 | 36.47 | 0 | -0.02(-0.07%) |
Jul 19, 2013 | 36.87 | 36.87 | 36.34 | 36.49 | 0 | -0.38(-1.02%) |
Jul 18, 2013 | 36.37 | 36.91 | 36.37 | 36.87 | 0 | +0.47(+1.31%) |
Jul 17, 2013 | 36.15 | 36.60 | 36.02 | 36.40 | 1,411,998 | +0.24(+0.65%) |
Jul 16, 2013 | 36.11 | 36.39 | 35.83 | 36.16 | 0 | +0.03(+0.08%) |
Jul 15, 2013 | 36.22 | 36.22 | 35.70 | 36.13 | 0 | +0.12(+0.33%) |
Jul 12, 2013 | 35.49 | 36.40 | 35.42 | 36.01 | 0 | +0.61(+1.72%) |
Jul 11, 2013 | 34.83 | 35.46 | 34.50 | 35.40 | 2,247,873 | +1.09(+3.18%) |
Jul 10, 2013 | 34.36 | 34.59 | 33.98 | 34.31 | 0 | -0.08(-0.23%) |
Jul 09, 2013 | 34.50 | 34.81 | 34.29 | 34.39 | 0 | +0.01(+0.03%) |
Jul 08, 2013 | 34.30 | 34.47 | 34.18 | 34.38 | 0 | +0.22(+0.64%) |
Jul 05, 2013 | 33.94 | 34.26 | 33.64 | 34.16 | 0 | +0.67(+2.00%) |
Jul 03, 2013 | 33.31 | 33.68 | 33.23 | 33.49 | 0 | +0.00(+0.00%) |
Jul 02, 2013 | 33.81 | 33.99 | 33.22 | 33.49 | 0 | -0.31(-0.92%) |
Jul 01, 2013 | 34.01 | 34.32 | 33.73 | 33.80 | 0 | -0.14(-0.41%) |
Jun 28, 2013 | 34.61 | 34.62 | 33.87 | 33.94 | 4,020,203 | -0.98(-2.81%) |
Jun 27, 2013 | 34.71 | 35.26 | 34.62 | 34.92 | 0 | +0.28(+0.81%) |
Jun 26, 2013 | 34.33 | 34.75 | 34.24 | 34.64 | 0 | +0.60(+1.76%) |
Jun 25, 2013 | 33.85 | 34.16 | 33.50 | 34.04 | 0 | +0.56(+1.67%) |
Jun 24, 2013 | 33.97 | 34.03 | 33.01 | 33.48 | 0 | -0.73(-2.13%) |
Jun 21, 2013 | 34.50 | 34.68 | 33.59 | 34.21 | 4,650,861 | -0.35(-1.01%) |
Jun 20, 2013 | 35.24 | 35.43 | 34.49 | 34.56 | 0 | -0.95(-2.66%) |
Jun 19, 2013 | 35.48 | 36.40 | 35.30 | 35.51 | 0 | +0.38(+1.07%) |
Jun 18, 2013 | 35.33 | 35.52 | 35.12 | 35.13 | 1,887,289 | -0.30(-0.85%) |
Jun 17, 2013 | 34.90 | 35.57 | 34.88 | 35.43 | 0 | +0.34(+0.97%) |
Jun 14, 2013 | 35.97 | 35.97 | 35.02 | 35.09 | 0 | -0.79(-2.20%) |
Jun 13, 2013 | 34.80 | 36.02 | 34.60 | 35.88 | 4,112,750 | +0.95(+2.72%) |
Jun 12, 2013 | 35.60 | 35.63 | 34.50 | 34.93 | 3,441,593 | -0.40(-1.13%) |
Jun 11, 2013 | 35.61 | 35.89 | 35.27 | 35.33 | 2,898,060 | -0.64(-1.78%) |
Jun 10, 2013 | 36.65 | 36.79 | 35.93 | 35.97 | 0 | -0.68(-1.86%) |
Jun 07, 2013 | 36.32 | 36.92 | 36.12 | 36.65 | 0 | +0.68(+1.89%) |
Jun 06, 2013 | 36.03 | 36.13 | 35.60 | 35.97 | 3,224,128 | -0.15(-0.42%) |
Jun 05, 2013 | 36.68 | 37.00 | 36.07 | 36.12 | 0 | -0.58(-1.58%) |
Jun 04, 2013 | 37.32 | 37.71 | 36.57 | 36.70 | 0 | -0.68(-1.82%) |
Jun 03, 2013 | 37.95 | 38.07 | 36.91 | 37.38 | 2,239,163 | -0.35(-0.93%) |
May 31, 2013 | 37.53 | 38.36 | 37.40 | 37.73 | 3,034,466 | -0.17(-0.45%) |
May 30, 2013 | 37.14 | 37.99 | 37.08 | 37.90 | 0 | +0.80(+2.16%) |
May 29, 2013 | 36.85 | 37.31 | 36.66 | 37.10 | 1,745,649 | +0.03(+0.08%) |
May 28, 2013 | 36.51 | 37.08 | 36.33 | 37.07 | 3,167,779 | +0.99(+2.74%) |
May 24, 2013 | 36.34 | 36.47 | 35.74 | 36.08 | 0 | -0.38(-1.04%) |
May 23, 2013 | 36.36 | 36.96 | 36.22 | 36.46 | 3,391,830 | -0.11(-0.30%) |
May 22, 2013 | 37.41 | 37.94 | 36.46 | 36.57 | 0 | -0.91(-2.43%) |
May 21, 2013 | 37.05 | 37.63 | 36.87 | 37.48 | 0 | +0.49(+1.32%) |
May 20, 2013 | 37.14 | 37.87 | 36.74 | 36.99 | 0 | -0.12(-0.32%) |
May 17, 2013 | 36.75 | 37.33 | 34.40 | 37.11 | 0 | -2.67(-6.71%) |
May 16, 2013 | 39.39 | 40.27 | 39.35 | 39.78 | 4,490,707 | +0.35(+0.89%) |
May 15, 2013 | 39.32 | 39.78 | 39.19 | 39.43 | 0 | +0.53(+1.36%) |
May 13, 2013 | 39.64 | 39.64 | 38.68 | 38.90 | 0 | -0.85(-2.14%) |
May 10, 2013 | 39.81 | 39.94 | 39.41 | 39.75 | 0 | +0.00(+0.00%) |
May 09, 2013 | 39.95 | 40.22 | 39.56 | 39.75 | 2,664,393 | -0.23(-0.58%) |
May 08, 2013 | 39.34 | 40.03 | 39.28 | 39.98 | 0 | +0.44(+1.11%) |
May 07, 2013 | 39.66 | 40.02 | 39.16 | 39.54 | 0 | -0.06(-0.15%) |
May 06, 2013 | 39.39 | 39.68 | 39.19 | 39.60 | 0 | +0.08(+0.20%) |
May 03, 2013 | 39.00 | 39.53 | 38.53 | 39.52 | 0 | +0.99(+2.57%) |
May 02, 2013 | 38.17 | 38.77 | 37.92 | 38.53 | 0 | +0.34(+0.89%) |