Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 34.42 | 34.77 | 34.37 | 34.61 | 0 | +0.37(+1.07%) |
Jul 30, 2013 | 33.82 | 34.33 | 33.68 | 34.24 | 0 | +0.49(+1.45%) |
Jul 29, 2013 | 33.11 | 33.80 | 33.11 | 33.75 | 0 | +0.48(+1.45%) |
Jul 26, 2013 | 33.44 | 33.53 | 32.82 | 33.27 | 0 | -0.04(-0.12%) |
Jul 25, 2013 | 32.91 | 33.33 | 32.51 | 33.31 | 0 | -0.86(-2.51%) |
Jul 24, 2013 | 34.69 | 35.08 | 33.85 | 34.17 | 1,909,474 | -0.52(-1.50%) |
Jul 23, 2013 | 34.86 | 35.06 | 34.65 | 34.69 | 0 | -0.20(-0.56%) |
Jul 22, 2013 | 35.07 | 35.30 | 34.74 | 34.89 | 0 | -0.42(-1.18%) |
Jul 19, 2013 | 35.66 | 35.89 | 35.23 | 35.30 | 685,901 | -0.33(-0.94%) |
Jul 18, 2013 | 35.49 | 36.07 | 35.49 | 35.64 | 543,697 | +0.23(+0.65%) |
Jul 17, 2013 | 36.53 | 36.53 | 35.26 | 35.41 | 565,930 | -0.55(-1.52%) |
Jul 16, 2013 | 36.05 | 36.22 | 35.60 | 35.96 | 0 | +0.02(+0.07%) |
Jul 15, 2013 | 35.96 | 36.05 | 35.60 | 35.93 | 0 | +0.09(+0.25%) |
Jul 12, 2013 | 35.88 | 35.98 | 35.72 | 35.84 | 0 | +0.08(+0.23%) |
Jul 11, 2013 | 35.88 | 36.10 | 35.59 | 35.76 | 0 | +0.06(+0.16%) |
Jul 10, 2013 | 35.74 | 35.84 | 35.39 | 35.70 | 0 | -0.03(-0.09%) |
Jul 09, 2013 | 35.53 | 35.83 | 35.46 | 35.74 | 0 | +0.42(+1.20%) |
Jul 08, 2013 | 35.31 | 35.44 | 35.12 | 35.31 | 0 | +0.24(+0.70%) |
Jul 05, 2013 | 35.08 | 35.22 | 34.86 | 35.07 | 0 | +0.50(+1.44%) |
Jul 03, 2013 | 34.55 | 34.66 | 34.29 | 34.57 | 0 | +0.02(+0.05%) |
Jul 02, 2013 | 34.50 | 34.77 | 34.29 | 34.55 | 0 | +0.03(+0.09%) |
Jul 01, 2013 | 34.41 | 34.74 | 34.21 | 34.52 | 0 | +0.36(+1.05%) |
Jun 28, 2013 | 34.14 | 34.35 | 33.84 | 34.16 | 1,228,668 | +0.11(+0.34%) |
Jun 27, 2013 | 33.85 | 34.35 | 33.13 | 34.05 | 0 | +0.39(+1.16%) |
Jun 26, 2013 | 33.62 | 33.84 | 33.41 | 33.66 | 0 | +0.33(+1.00%) |
Jun 25, 2013 | 33.23 | 33.48 | 33.16 | 33.32 | 0 | +0.18(+0.54%) |
Jun 24, 2013 | 32.89 | 33.34 | 32.66 | 33.14 | 0 | -0.16(-0.49%) |
Jun 21, 2013 | 34.22 | 34.39 | 33.12 | 33.31 | 1,534,132 | -0.85(-2.48%) |
Jun 20, 2013 | 34.19 | 34.33 | 33.80 | 34.15 | 0 | -0.16(-0.48%) |
Jun 19, 2013 | 34.35 | 34.68 | 34.21 | 34.32 | 0 | +0.01(+0.02%) |
Jun 18, 2013 | 33.66 | 34.50 | 33.66 | 34.31 | 0 | +0.33(+0.98%) |
Jun 17, 2013 | 34.18 | 34.25 | 33.82 | 33.97 | 0 | +0.16(+0.48%) |
Jun 14, 2013 | 33.98 | 34.24 | 33.79 | 33.81 | 0 | -0.13(-0.38%) |
Jun 13, 2013 | 33.85 | 33.99 | 33.39 | 33.94 | 441,749 | +0.19(+0.56%) |
Jun 12, 2013 | 33.93 | 33.99 | 33.54 | 33.75 | 533,507 | -0.16(-0.46%) |
Jun 11, 2013 | 33.65 | 34.12 | 33.35 | 33.91 | 463,315 | -0.02(-0.07%) |
Jun 10, 2013 | 34.00 | 34.25 | 33.77 | 33.93 | 0 | +0.12(+0.36%) |
Jun 07, 2013 | 33.33 | 33.93 | 33.10 | 33.81 | 0 | +0.63(+1.89%) |
Jun 06, 2013 | 32.82 | 33.25 | 32.69 | 33.18 | 506,398 | +0.29(+0.87%) |
Jun 05, 2013 | 32.94 | 33.03 | 32.73 | 32.90 | 0 | -0.07(-0.22%) |
Jun 04, 2013 | 32.62 | 33.24 | 32.62 | 32.97 | 0 | +0.29(+0.87%) |
Jun 03, 2013 | 32.58 | 32.71 | 32.12 | 32.69 | 760,260 | +0.13(+0.40%) |
May 31, 2013 | 32.56 | 33.07 | 32.49 | 32.56 | 563,873 | -0.15(-0.45%) |
May 30, 2013 | 33.04 | 33.14 | 32.62 | 32.70 | 440,384 | -0.18(-0.55%) |
May 29, 2013 | 33.10 | 33.10 | 32.66 | 32.88 | 327,606 | -0.32(-0.96%) |
May 28, 2013 | 33.11 | 33.38 | 32.88 | 33.20 | 575,465 | +0.43(+1.32%) |
May 24, 2013 | 32.86 | 32.86 | 32.23 | 32.77 | 0 | -0.19(-0.57%) |
May 23, 2013 | 32.62 | 32.96 | 32.09 | 32.96 | 0 | +0.21(+0.65%) |
May 22, 2013 | 33.28 | 33.51 | 32.58 | 32.74 | 0 | -0.46(-1.40%) |
May 21, 2013 | 33.18 | 33.35 | 33.06 | 33.21 | 0 | -0.07(-0.22%) |
May 20, 2013 | 33.24 | 33.52 | 32.99 | 33.28 | 0 | +0.05(+0.15%) |
May 17, 2013 | 33.15 | 33.36 | 33.09 | 33.23 | 0 | +0.11(+0.34%) |
May 16, 2013 | 33.24 | 33.31 | 32.98 | 33.12 | 505,041 | -0.11(-0.32%) |
May 15, 2013 | 33.06 | 33.42 | 33.06 | 33.22 | 0 | +0.37(+1.12%) |
May 13, 2013 | 32.95 | 33.13 | 32.75 | 32.86 | 0 | -0.09(-0.27%) |
May 10, 2013 | 32.65 | 33.00 | 32.64 | 32.95 | 0 | +0.41(+1.25%) |
May 09, 2013 | 32.73 | 33.00 | 32.49 | 32.54 | 0 | -0.16(-0.47%) |
May 08, 2013 | 32.58 | 32.70 | 32.43 | 32.69 | 0 | +0.20(+0.63%) |
May 07, 2013 | 32.36 | 32.56 | 32.21 | 32.49 | 0 | +0.28(+0.86%) |
May 06, 2013 | 32.55 | 32.55 | 32.19 | 32.21 | 0 | -0.22(-0.68%) |
May 03, 2013 | 32.38 | 32.60 | 32.17 | 32.43 | 0 | +0.26(+0.81%) |
May 02, 2013 | 31.93 | 32.28 | 31.90 | 32.17 | 0 | +0.28(+0.89%) |