Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 42.54 | 43.37 | 42.35 | 43.04 | 0 | +0.59(+1.39%) |
Jul 30, 2013 | 42.64 | 42.88 | 42.05 | 42.45 | 0 | +0.11(+0.26%) |
Jul 29, 2013 | 42.70 | 42.87 | 42.19 | 42.34 | 0 | -0.41(-0.96%) |
Jul 26, 2013 | 43.47 | 43.80 | 42.39 | 42.75 | 0 | -1.13(-2.58%) |
Jul 25, 2013 | 43.35 | 43.88 | 43.17 | 43.88 | 0 | +0.45(+1.04%) |
Jul 24, 2013 | 44.00 | 44.15 | 43.31 | 43.43 | 0 | -0.57(-1.30%) |
Jul 23, 2013 | 43.67 | 44.31 | 43.27 | 44.00 | 0 | +0.00(+0.00%) |
Jul 22, 2013 | 42.75 | 44.25 | 42.39 | 44.00 | 0 | +1.05(+2.44%) |
Jul 19, 2013 | 43.79 | 44.43 | 41.25 | 42.95 | 3,085,278 | +3.30(+8.32%) |
Jul 18, 2013 | 39.15 | 40.50 | 38.55 | 39.65 | 1,128,828 | +0.83(+2.14%) |
Jul 17, 2013 | 38.40 | 38.98 | 38.13 | 38.82 | 736,506 | +0.63(+1.65%) |
Jul 16, 2013 | 38.64 | 38.79 | 37.97 | 38.19 | 0 | -0.51(-1.32%) |
Jul 15, 2013 | 39.11 | 39.30 | 38.69 | 38.70 | 0 | -0.50(-1.28%) |
Jul 12, 2013 | 39.22 | 39.68 | 38.99 | 39.20 | 0 | -0.20(-0.51%) |
Jul 11, 2013 | 39.79 | 39.80 | 39.03 | 39.40 | 0 | +0.21(+0.54%) |
Jul 10, 2013 | 39.06 | 39.61 | 38.24 | 39.19 | 0 | +0.31(+0.80%) |
Jul 09, 2013 | 38.58 | 38.99 | 38.31 | 38.88 | 0 | +0.46(+1.20%) |
Jul 08, 2013 | 38.50 | 38.74 | 38.08 | 38.42 | 600,800 | +0.03(+0.08%) |
Jul 05, 2013 | 38.36 | 38.39 | 37.83 | 38.39 | 0 | +0.61(+1.61%) |
Jul 03, 2013 | 37.02 | 38.00 | 36.93 | 37.78 | 0 | +0.48(+1.29%) |
Jul 02, 2013 | 37.99 | 38.19 | 37.04 | 37.30 | 0 | -0.49(-1.30%) |
Jul 01, 2013 | 37.01 | 38.50 | 37.01 | 37.79 | 0 | +0.75(+2.02%) |
Jun 28, 2013 | 36.71 | 37.38 | 36.14 | 37.04 | 863,105 | +0.35(+0.95%) |
Jun 27, 2013 | 36.01 | 36.96 | 35.74 | 36.69 | 0 | +0.91(+2.54%) |
Jun 26, 2013 | 35.65 | 36.18 | 35.10 | 35.78 | 0 | +0.37(+1.04%) |
Jun 25, 2013 | 36.14 | 36.24 | 34.92 | 35.41 | 0 | -0.36(-1.01%) |
Jun 24, 2013 | 35.29 | 36.22 | 34.89 | 35.77 | 0 | -0.07(-0.20%) |
Jun 21, 2013 | 35.57 | 36.04 | 35.17 | 35.84 | 631,777 | +0.36(+1.01%) |
Jun 20, 2013 | 35.51 | 36.40 | 35.23 | 35.48 | 0 | -0.62(-1.72%) |
Jun 19, 2013 | 36.10 | 36.58 | 35.94 | 36.10 | 0 | -0.15(-0.41%) |
Jun 18, 2013 | 35.88 | 36.38 | 35.67 | 36.25 | 0 | +0.38(+1.06%) |
Jun 17, 2013 | 35.49 | 36.17 | 35.49 | 35.87 | 0 | +0.85(+2.43%) |
Jun 14, 2013 | 34.87 | 35.26 | 34.08 | 35.02 | 0 | +0.35(+1.01%) |
Jun 13, 2013 | 34.28 | 34.68 | 33.84 | 34.67 | 963,375 | +0.45(+1.32%) |
Jun 12, 2013 | 35.13 | 35.13 | 34.11 | 34.22 | 562,382 | -0.55(-1.58%) |
Jun 11, 2013 | 34.83 | 35.66 | 34.35 | 34.77 | 493,682 | -0.52(-1.47%) |
Jun 10, 2013 | 35.52 | 35.66 | 35.12 | 35.29 | 0 | -0.16(-0.45%) |
Jun 07, 2013 | 35.54 | 35.78 | 35.09 | 35.45 | 0 | +0.26(+0.74%) |
Jun 06, 2013 | 35.37 | 35.41 | 34.71 | 35.19 | 1,036,146 | -0.19(-0.54%) |
Jun 05, 2013 | 35.75 | 36.39 | 35.21 | 35.38 | 0 | -0.50(-1.39%) |
Jun 04, 2013 | 37.15 | 37.35 | 35.68 | 35.88 | 0 | -0.97(-2.63%) |
Jun 03, 2013 | 36.03 | 37.16 | 35.76 | 36.85 | 888,380 | +1.10(+3.08%) |
May 31, 2013 | 36.03 | 36.49 | 35.74 | 35.75 | 381,316 | -0.43(-1.19%) |
May 30, 2013 | 36.05 | 36.65 | 35.71 | 36.18 | 473,862 | +0.21(+0.58%) |
May 29, 2013 | 36.09 | 36.33 | 35.62 | 35.97 | 587,049 | -0.48(-1.32%) |
May 28, 2013 | 36.27 | 37.15 | 35.94 | 36.45 | 717,304 | -0.25(-0.68%) |
May 24, 2013 | 36.62 | 36.99 | 36.15 | 36.70 | 0 | -0.28(-0.76%) |
May 23, 2013 | 36.82 | 37.20 | 36.29 | 36.98 | 0 | -0.32(-0.86%) |
May 22, 2013 | 38.15 | 38.74 | 37.17 | 37.30 | 0 | -0.86(-2.25%) |
May 21, 2013 | 37.68 | 38.51 | 37.17 | 38.16 | 0 | +0.36(+0.95%) |
May 20, 2013 | 37.42 | 38.06 | 37.38 | 37.80 | 0 | +0.21(+0.56%) |
May 17, 2013 | 36.96 | 37.88 | 36.96 | 37.59 | 0 | +0.74(+2.01%) |
May 16, 2013 | 36.05 | 37.33 | 35.81 | 36.85 | 868,995 | +0.63(+1.74%) |
May 15, 2013 | 36.28 | 36.41 | 36.01 | 36.22 | 0 | -0.85(-2.29%) |
May 13, 2013 | 36.61 | 37.64 | 36.49 | 37.07 | 0 | +0.20(+0.54%) |
May 10, 2013 | 35.85 | 37.05 | 35.85 | 36.87 | 0 | +1.19(+3.34%) |
May 09, 2013 | 35.85 | 36.25 | 35.60 | 35.68 | 0 | -0.23(-0.64%) |
May 08, 2013 | 35.62 | 35.94 | 35.32 | 35.91 | 0 | +0.28(+0.79%) |
May 07, 2013 | 34.70 | 35.68 | 34.37 | 35.63 | 0 | +1.21(+3.52%) |
May 06, 2013 | 32.58 | 35.65 | 32.15 | 34.42 | 2,885,489 | +1.82(+5.58%) |
May 03, 2013 | 32.74 | 32.98 | 32.40 | 32.60 | 0 | +0.20(+0.62%) |
May 02, 2013 | 32.76 | 33.22 | 32.34 | 32.40 | 0 | -0.25(-0.77%) |