Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 36.40 | 36.99 | 36.40 | 36.51 | 0 | +0.15(+0.42%) |
Jul 30, 2013 | 36.74 | 37.14 | 36.22 | 36.36 | 0 | -0.35(-0.95%) |
Jul 29, 2013 | 37.54 | 37.62 | 36.66 | 36.71 | 0 | -1.00(-2.65%) |
Jul 26, 2013 | 37.70 | 38.13 | 37.44 | 37.71 | 0 | -0.30(-0.78%) |
Jul 25, 2013 | 39.29 | 39.29 | 36.35 | 38.00 | 0 | -2.84(-6.95%) |
Jul 24, 2013 | 41.13 | 41.43 | 40.51 | 40.84 | 0 | -0.20(-0.50%) |
Jul 23, 2013 | 41.53 | 42.36 | 40.84 | 41.04 | 0 | -0.50(-1.20%) |
Jul 22, 2013 | 41.17 | 41.69 | 41.31 | 41.54 | 0 | +0.24(+0.57%) |
Jul 19, 2013 | 41.71 | 41.95 | 41.13 | 41.31 | 0 | -0.35(-0.83%) |
Jul 18, 2013 | 41.65 | 42.10 | 41.60 | 41.65 | 0 | +0.01(+0.02%) |
Jul 17, 2013 | 42.15 | 42.37 | 41.55 | 41.65 | 328,640 | -0.23(-0.55%) |
Jul 16, 2013 | 42.43 | 42.52 | 41.77 | 41.88 | 184,701 | -0.64(-1.51%) |
Jul 15, 2013 | 42.21 | 42.66 | 42.21 | 42.52 | 0 | +0.34(+0.80%) |
Jul 12, 2013 | 42.23 | 42.77 | 42.13 | 42.18 | 0 | -0.23(-0.54%) |
Jul 11, 2013 | 43.17 | 43.32 | 42.28 | 42.41 | 0 | -0.43(-1.01%) |
Jul 10, 2013 | 42.86 | 43.21 | 42.60 | 42.84 | 0 | +0.05(+0.12%) |
Jul 09, 2013 | 42.51 | 43.17 | 42.41 | 42.79 | 0 | +0.38(+0.90%) |
Jul 08, 2013 | 42.60 | 43.01 | 42.21 | 42.41 | 244,411 | +0.03(+0.08%) |
Jul 05, 2013 | 42.67 | 42.67 | 41.44 | 42.38 | 0 | +0.35(+0.83%) |
Jul 03, 2013 | 41.71 | 42.15 | 41.71 | 42.03 | 0 | +0.28(+0.67%) |
Jul 02, 2013 | 41.07 | 41.77 | 40.88 | 41.75 | 0 | +0.63(+1.54%) |
Jul 01, 2013 | 40.93 | 41.43 | 40.75 | 41.12 | 0 | +0.40(+0.99%) |
Jun 28, 2013 | 40.99 | 40.99 | 40.60 | 40.71 | 405,035 | -0.24(-0.58%) |
Jun 27, 2013 | 40.93 | 41.49 | 40.79 | 40.95 | 0 | +0.30(+0.75%) |
Jun 26, 2013 | 40.60 | 40.99 | 40.33 | 40.65 | 0 | +0.17(+0.42%) |
Jun 25, 2013 | 41.32 | 41.32 | 39.87 | 40.48 | 0 | -0.31(-0.77%) |
Jun 24, 2013 | 40.31 | 41.20 | 39.97 | 40.79 | 0 | -0.02(-0.04%) |
Jun 21, 2013 | 41.00 | 41.95 | 40.48 | 40.81 | 458,820 | -0.08(-0.19%) |
Jun 20, 2013 | 41.42 | 41.97 | 40.87 | 40.88 | 0 | -0.98(-2.35%) |
Jun 19, 2013 | 42.36 | 42.70 | 41.84 | 41.87 | 0 | -0.27(-0.64%) |
Jun 18, 2013 | 41.64 | 42.93 | 41.47 | 42.14 | 0 | +0.67(+1.61%) |
Jun 17, 2013 | 41.07 | 41.64 | 40.68 | 41.47 | 0 | +0.82(+2.02%) |
Jun 14, 2013 | 40.57 | 41.38 | 40.54 | 40.65 | 0 | +0.24(+0.59%) |
Jun 13, 2013 | 40.27 | 40.49 | 40.03 | 40.41 | 231,300 | +0.19(+0.48%) |
Jun 12, 2013 | 41.06 | 41.38 | 40.10 | 40.21 | 295,950 | -0.74(-1.80%) |
Jun 11, 2013 | 40.88 | 41.75 | 40.60 | 40.95 | 191,320 | -0.28(-0.68%) |
Jun 10, 2013 | 40.70 | 41.32 | 40.59 | 41.23 | 0 | +0.64(+1.57%) |
Jun 07, 2013 | 40.53 | 40.92 | 40.30 | 40.60 | 0 | +0.35(+0.86%) |
Jun 06, 2013 | 40.05 | 40.38 | 39.57 | 40.25 | 236,268 | +0.08(+0.21%) |
Jun 05, 2013 | 40.19 | 40.48 | 39.99 | 40.16 | 0 | +0.15(+0.38%) |
Jun 04, 2013 | 40.16 | 40.49 | 39.52 | 40.01 | 0 | -0.07(-0.17%) |
Jun 03, 2013 | 39.90 | 40.22 | 39.46 | 40.08 | 381,180 | +0.24(+0.60%) |
May 31, 2013 | 39.66 | 40.14 | 39.66 | 39.84 | 251,110 | -0.08(-0.19%) |
May 30, 2013 | 39.89 | 40.41 | 39.71 | 39.92 | 201,824 | +0.05(+0.13%) |
May 29, 2013 | 40.08 | 40.18 | 39.58 | 39.87 | 253,891 | -0.46(-1.13%) |
May 28, 2013 | 40.59 | 40.93 | 39.99 | 40.32 | 325,020 | +0.04(+0.11%) |
May 24, 2013 | 40.16 | 40.60 | 39.41 | 40.28 | 0 | -0.19(-0.48%) |
May 23, 2013 | 40.89 | 41.09 | 40.16 | 40.48 | 0 | -0.57(-1.40%) |
May 22, 2013 | 40.73 | 42.16 | 40.11 | 41.05 | 0 | +1.08(+2.71%) |
May 21, 2013 | 37.51 | 42.45 | 37.51 | 39.97 | 0 | +2.68(+7.19%) |
May 20, 2013 | 37.60 | 37.62 | 37.04 | 37.29 | 0 | -0.20(-0.54%) |
May 17, 2013 | 37.66 | 38.00 | 36.98 | 37.49 | 0 | -0.12(-0.31%) |
May 16, 2013 | 38.23 | 38.76 | 37.33 | 37.61 | 563,801 | -0.58(-1.53%) |
May 15, 2013 | 38.85 | 39.14 | 37.90 | 38.19 | 0 | +0.09(+0.24%) |
May 13, 2013 | 37.99 | 38.26 | 37.75 | 38.10 | 0 | +0.10(+0.27%) |
May 10, 2013 | 37.20 | 38.19 | 37.09 | 38.00 | 0 | +0.91(+2.46%) |
May 09, 2013 | 36.66 | 37.63 | 36.62 | 37.09 | 0 | +0.51(+1.39%) |
May 08, 2013 | 36.40 | 36.75 | 36.22 | 36.58 | 0 | +0.20(+0.56%) |
May 07, 2013 | 35.51 | 36.41 | 35.37 | 36.38 | 0 | +1.03(+2.92%) |
May 06, 2013 | 35.75 | 35.89 | 35.24 | 35.35 | 0 | -0.45(-1.25%) |
May 03, 2013 | 35.20 | 36.87 | 34.86 | 35.79 | 0 | +0.93(+2.67%) |
May 02, 2013 | 34.58 | 34.97 | 34.33 | 34.86 | 0 | +0.27(+0.78%) |