Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 35.70 | 35.87 | 35.64 | 35.64 | 70,466 | +0.03(+0.09%) |
Jul 30, 2013 | 35.68 | 35.74 | 35.53 | 35.61 | 237,819 | +0.03(+0.09%) |
Jul 29, 2013 | 35.65 | 35.70 | 35.50 | 35.57 | 30,538 | -0.13(-0.37%) |
Jul 26, 2013 | 35.51 | 35.71 | 35.40 | 35.71 | 28,789 | +0.03(+0.07%) |
Jul 25, 2013 | 35.54 | 35.69 | 35.41 | 35.68 | 61,528 | +0.10(+0.29%) |
Jul 24, 2013 | 35.89 | 35.89 | 35.52 | 35.58 | 37,664 | -0.19(-0.53%) |
Jul 23, 2013 | 35.87 | 35.91 | 35.70 | 35.77 | 45,132 | -0.02(-0.06%) |
Jul 22, 2013 | 35.75 | 35.82 | 35.73 | 35.79 | 14,957 | +0.06(+0.16%) |
Jul 19, 2013 | 35.58 | 35.73 | 35.55 | 35.73 | 41,184 | +0.07(+0.19%) |
Jul 18, 2013 | 35.54 | 35.74 | 35.54 | 35.66 | 58,629 | +0.20(+0.55%) |
Jul 17, 2013 | 35.46 | 35.54 | 35.42 | 35.46 | 35,150 | +0.11(+0.32%) |
Jul 16, 2013 | 35.51 | 35.55 | 35.28 | 35.35 | 38,876 | -0.16(-0.46%) |
Jul 15, 2013 | 35.45 | 35.55 | 35.41 | 35.51 | 96,521 | +0.11(+0.31%) |
Jul 12, 2013 | 35.34 | 35.43 | 35.30 | 35.41 | 76,901 | +0.06(+0.17%) |
Jul 11, 2013 | 35.24 | 35.35 | 35.15 | 35.35 | 109,894 | +0.49(+1.41%) |
Jul 10, 2013 | 34.85 | 34.96 | 34.76 | 34.85 | 53,819 | +0.00(+0.01%) |
Jul 09, 2013 | 34.77 | 34.89 | 34.70 | 34.85 | 201,339 | +0.26(+0.76%) |
Jul 08, 2013 | 34.58 | 34.69 | 34.53 | 34.59 | 39,810 | +0.26(+0.74%) |
Jul 05, 2013 | 34.31 | 34.36 | 34.10 | 34.33 | 38,615 | +0.28(+0.83%) |
Jul 03, 2013 | 33.90 | 34.13 | 33.86 | 34.05 | 34,968 | +0.02(+0.07%) |
Jul 02, 2013 | 34.04 | 34.25 | 33.90 | 34.02 | 113,141 | -0.04(-0.12%) |
Jul 01, 2013 | 33.99 | 34.28 | 33.97 | 34.07 | 110,035 | +0.30(+0.89%) |
Jun 28, 2013 | 33.86 | 34.03 | 33.75 | 33.77 | 132,097 | -0.20(-0.60%) |
Jun 27, 2013 | 33.94 | 34.09 | 33.92 | 33.97 | 94,016 | +0.24(+0.72%) |
Jun 26, 2013 | 33.64 | 33.79 | 33.55 | 33.73 | 92,771 | +0.34(+1.01%) |
Jun 25, 2013 | 33.36 | 33.47 | 33.14 | 33.39 | 115,581 | +0.31(+0.94%) |
Jun 24, 2013 | 33.13 | 33.35 | 32.77 | 33.08 | 550,739 | -0.39(-1.16%) |
Jun 21, 2013 | 33.65 | 33.65 | 33.15 | 33.46 | 407,658 | +0.09(+0.27%) |
Jun 20, 2013 | 33.91 | 33.94 | 33.30 | 33.37 | 318,365 | -0.96(-2.79%) |
Jun 19, 2013 | 34.71 | 34.76 | 34.28 | 34.33 | 66,276 | -0.40(-1.15%) |
Jun 18, 2013 | 34.51 | 34.78 | 34.51 | 34.73 | 64,147 | +0.28(+0.80%) |
Jun 17, 2013 | 34.46 | 34.61 | 34.34 | 34.46 | 49,871 | +0.25(+0.73%) |
Jun 14, 2013 | 34.41 | 34.46 | 34.16 | 34.21 | 33,235 | -0.23(-0.65%) |
Jun 13, 2013 | 33.87 | 34.46 | 33.81 | 34.43 | 35,532 | +0.55(+1.64%) |
Jun 12, 2013 | 34.38 | 34.42 | 33.85 | 33.88 | 80,248 | -0.31(-0.91%) |
Jun 11, 2013 | 34.21 | 34.44 | 34.11 | 34.19 | 38,571 | -0.35(-1.00%) |
Jun 10, 2013 | 34.63 | 34.64 | 34.44 | 34.53 | 58,953 | -0.02(-0.05%) |
Jun 07, 2013 | 34.31 | 34.55 | 34.23 | 34.55 | 102,879 | +0.47(+1.39%) |
Jun 06, 2013 | 33.80 | 34.08 | 33.59 | 34.08 | 117,595 | +0.30(+0.88%) |
Jun 05, 2013 | 34.17 | 34.24 | 33.74 | 33.78 | 81,146 | -0.47(-1.37%) |
Jun 04, 2013 | 34.45 | 34.58 | 34.13 | 34.25 | 75,676 | -0.20(-0.59%) |
Jun 03, 2013 | 34.39 | 34.46 | 34.09 | 34.46 | 45,047 | +0.12(+0.35%) |
May 31, 2013 | 34.72 | 34.87 | 34.31 | 34.33 | 46,830 | -0.46(-1.33%) |
May 30, 2013 | 34.64 | 34.92 | 34.64 | 34.80 | 90,446 | +0.14(+0.41%) |
May 29, 2013 | 34.71 | 34.74 | 34.46 | 34.66 | 60,948 | -0.25(-0.70%) |
May 28, 2013 | 35.00 | 35.18 | 34.79 | 34.90 | 96,401 | +0.26(+0.76%) |
May 24, 2013 | 34.52 | 34.65 | 34.38 | 34.64 | 49,948 | -0.06(-0.18%) |
May 23, 2013 | 34.41 | 34.76 | 34.37 | 34.70 | 75,479 | -0.08(-0.23%) |
May 22, 2013 | 35.14 | 35.41 | 34.65 | 34.78 | 107,181 | -0.32(-0.90%) |
May 21, 2013 | 35.05 | 35.18 | 34.99 | 35.10 | 14,922 | +0.05(+0.14%) |
May 20, 2013 | 35.00 | 35.13 | 35.00 | 35.05 | 22,576 | -0.00(-0.01%) |
May 17, 2013 | 34.84 | 35.05 | 34.82 | 35.05 | 43,131 | +0.36(+1.05%) |
May 16, 2013 | 34.82 | 34.91 | 34.68 | 34.69 | 30,288 | -0.17(-0.49%) |
May 15, 2013 | 34.63 | 34.93 | 34.63 | 34.86 | 35,314 | +0.53(+1.54%) |
May 13, 2013 | 34.30 | 34.38 | 34.18 | 34.33 | 31,646 | +0.01(+0.02%) |
May 10, 2013 | 34.21 | 34.32 | 34.16 | 34.32 | 27,633 | +0.10(+0.29%) |
May 09, 2013 | 34.30 | 34.35 | 34.16 | 34.22 | 34,375 | -0.07(-0.20%) |
May 08, 2013 | 34.13 | 34.29 | 34.07 | 34.29 | 65,830 | +0.16(+0.48%) |
May 07, 2013 | 34.03 | 34.15 | 34.02 | 34.13 | 43,995 | +0.17(+0.50%) |
May 06, 2013 | 33.89 | 33.99 | 33.88 | 33.96 | 40,589 | +0.10(+0.31%) |
May 03, 2013 | 33.77 | 33.96 | 33.77 | 33.86 | 79,770 | +0.35(+1.04%) |
May 02, 2013 | 33.28 | 33.53 | 33.24 | 33.51 | 49,549 | +0.30(+0.92%) |