Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 36.78 | 37.00 | 36.63 | 36.72 | 51,502 | +0.11(+0.31%) |
Jul 30, 2013 | 36.44 | 36.62 | 36.32 | 36.61 | 63,547 | +0.26(+0.72%) |
Jul 29, 2013 | 36.35 | 36.44 | 36.18 | 36.34 | 29,743 | -0.02(-0.05%) |
Jul 26, 2013 | 36.28 | 36.36 | 36.11 | 36.36 | 13,974 | -0.01(-0.03%) |
Jul 25, 2013 | 35.98 | 36.37 | 35.94 | 36.37 | 19,126 | +1.10(+3.11%) |
Jul 24, 2013 | 35.62 | 35.62 | 35.16 | 35.28 | 34,329 | -0.17(-0.48%) |
Jul 23, 2013 | 35.60 | 35.64 | 35.39 | 35.45 | 35,320 | -0.05(-0.15%) |
Jul 22, 2013 | 35.36 | 35.52 | 35.31 | 35.50 | 18,668 | +0.17(+0.49%) |
Jul 19, 2013 | 35.30 | 35.32 | 35.17 | 35.32 | 30,068 | -0.04(-0.11%) |
Jul 18, 2013 | 35.39 | 35.47 | 35.29 | 35.36 | 51,807 | +0.09(+0.27%) |
Jul 17, 2013 | 35.30 | 35.36 | 35.20 | 35.27 | 55,664 | +0.14(+0.40%) |
Jul 16, 2013 | 35.59 | 35.59 | 35.01 | 35.13 | 69,480 | -0.41(-1.16%) |
Jul 15, 2013 | 35.61 | 35.61 | 35.35 | 35.54 | 85,090 | +0.07(+0.18%) |
Jul 12, 2013 | 35.06 | 35.47 | 35.02 | 35.47 | 45,679 | +0.22(+0.61%) |
Jul 11, 2013 | 35.16 | 35.27 | 34.96 | 35.26 | 26,784 | +0.49(+1.40%) |
Jul 10, 2013 | 34.69 | 34.80 | 34.61 | 34.77 | 27,328 | +0.12(+0.35%) |
Jul 09, 2013 | 34.74 | 34.77 | 34.56 | 34.65 | 14,584 | +0.16(+0.46%) |
Jul 08, 2013 | 34.38 | 34.55 | 34.38 | 34.49 | 22,020 | +0.33(+0.96%) |
Jul 05, 2013 | 34.14 | 34.29 | 33.86 | 34.16 | 6,143 | +0.30(+0.88%) |
Jul 03, 2013 | 33.68 | 33.91 | 33.63 | 33.86 | 17,696 | +0.03(+0.10%) |
Jul 02, 2013 | 33.98 | 34.08 | 33.73 | 33.83 | 22,999 | -0.09(-0.26%) |
Jul 01, 2013 | 33.75 | 34.07 | 33.75 | 33.92 | 75,162 | +0.20(+0.60%) |
Jun 28, 2013 | 33.75 | 33.83 | 33.58 | 33.72 | 12,725 | -0.08(-0.24%) |
Jun 27, 2013 | 33.80 | 33.90 | 33.69 | 33.80 | 24,398 | +0.31(+0.92%) |
Jun 26, 2013 | 33.37 | 33.59 | 33.28 | 33.49 | 47,825 | +0.32(+0.96%) |
Jun 25, 2013 | 32.93 | 33.22 | 32.85 | 33.17 | 17,139 | +0.51(+1.57%) |
Jun 24, 2013 | 32.73 | 32.84 | 32.19 | 32.66 | 68,734 | -0.41(-1.24%) |
Jun 21, 2013 | 33.30 | 33.34 | 32.62 | 33.07 | 52,990 | +0.02(+0.05%) |
Jun 20, 2013 | 33.92 | 34.00 | 32.94 | 33.05 | 33,727 | -1.34(-3.91%) |
Jun 19, 2013 | 34.40 | 34.53 | 34.24 | 34.40 | 21,966 | +0.00(+0.00%) |
Jun 18, 2013 | 34.28 | 34.45 | 34.24 | 34.40 | 56,980 | +0.17(+0.49%) |
Jun 17, 2013 | 34.38 | 34.39 | 34.12 | 34.23 | 38,795 | +0.21(+0.63%) |
Jun 14, 2013 | 34.04 | 34.16 | 33.93 | 34.01 | 16,798 | +0.04(+0.11%) |
Jun 13, 2013 | 33.48 | 33.98 | 33.40 | 33.98 | 10,721 | +0.36(+1.08%) |
Jun 12, 2013 | 34.19 | 34.19 | 33.50 | 33.61 | 13,259 | -0.32(-0.94%) |
Jun 11, 2013 | 34.21 | 34.21 | 33.89 | 33.93 | 44,375 | -0.41(-1.19%) |
Jun 10, 2013 | 34.43 | 34.52 | 34.25 | 34.34 | 25,482 | +0.03(+0.08%) |
Jun 07, 2013 | 33.94 | 34.31 | 33.78 | 34.31 | 19,846 | +0.66(+1.97%) |
Jun 06, 2013 | 33.34 | 33.65 | 33.25 | 33.65 | 29,957 | +0.25(+0.75%) |
Jun 05, 2013 | 33.79 | 33.79 | 33.26 | 33.40 | 43,709 | -0.44(-1.30%) |
Jun 04, 2013 | 34.04 | 34.08 | 33.59 | 33.84 | 20,953 | -0.21(-0.60%) |
Jun 03, 2013 | 34.27 | 34.27 | 33.53 | 34.04 | 26,954 | -0.13(-0.38%) |
May 31, 2013 | 34.55 | 34.65 | 34.06 | 34.17 | 11,411 | -0.45(-1.29%) |
May 30, 2013 | 34.51 | 34.76 | 34.50 | 34.62 | 33,077 | +0.23(+0.68%) |
May 29, 2013 | 34.63 | 34.63 | 34.13 | 34.39 | 13,864 | -0.41(-1.18%) |
May 28, 2013 | 34.80 | 34.96 | 34.62 | 34.80 | 19,082 | +0.49(+1.44%) |
May 24, 2013 | 34.30 | 34.37 | 34.18 | 34.30 | 26,899 | -0.15(-0.42%) |
May 23, 2013 | 34.05 | 34.54 | 33.86 | 34.45 | 18,538 | -0.08(-0.23%) |
May 22, 2013 | 34.92 | 35.26 | 34.35 | 34.53 | 39,923 | -0.40(-1.15%) |
May 21, 2013 | 34.97 | 35.10 | 34.90 | 34.93 | 35,033 | -0.07(-0.19%) |
May 20, 2013 | 34.98 | 35.16 | 34.92 | 34.99 | 21,980 | +0.00(+0.01%) |
May 17, 2013 | 34.58 | 35.03 | 34.55 | 34.99 | 35,527 | +0.61(+1.78%) |
May 16, 2013 | 34.49 | 34.70 | 34.38 | 34.38 | 26,448 | -0.07(-0.22%) |
May 15, 2013 | 34.30 | 34.66 | 34.30 | 34.45 | 37,367 | +0.60(+1.77%) |
May 13, 2013 | 33.85 | 34.00 | 33.73 | 33.85 | 27,580 | -0.06(-0.17%) |
May 10, 2013 | 33.78 | 33.93 | 33.73 | 33.91 | 37,580 | +0.09(+0.28%) |
May 09, 2013 | 33.75 | 33.94 | 33.66 | 33.82 | 17,902 | +0.10(+0.30%) |
May 08, 2013 | 33.80 | 33.80 | 33.64 | 33.72 | 27,466 | -0.17(-0.50%) |
May 07, 2013 | 33.88 | 33.97 | 33.79 | 33.88 | 23,010 | +0.11(+0.32%) |
May 06, 2013 | 33.76 | 33.86 | 33.70 | 33.78 | 38,400 | +0.14(+0.40%) |
May 03, 2013 | 33.58 | 33.74 | 33.54 | 33.64 | 19,179 | +0.45(+1.35%) |
May 02, 2013 | 33.06 | 33.24 | 33.04 | 33.19 | 16,381 | +0.43(+1.31%) |