Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 39.33 | 39.92 | 39.33 | 39.69 | 378,324 | +0.55(+1.40%) |
Jul 30, 2013 | 38.90 | 39.24 | 38.72 | 39.14 | 701,091 | +0.53(+1.38%) |
Jul 29, 2013 | 39.06 | 39.18 | 38.48 | 38.61 | 440,953 | -0.50(-1.27%) |
Jul 26, 2013 | 38.89 | 39.17 | 38.51 | 39.10 | 707,626 | +0.05(+0.12%) |
Jul 25, 2013 | 38.26 | 39.07 | 37.75 | 39.06 | 750,524 | +0.89(+2.34%) |
Jul 24, 2013 | 38.71 | 38.81 | 38.02 | 38.16 | 659,152 | -0.38(-0.99%) |
Jul 23, 2013 | 39.34 | 39.36 | 38.48 | 38.54 | 336,569 | -0.58(-1.49%) |
Jul 22, 2013 | 39.12 | 39.28 | 38.86 | 39.13 | 462,049 | +0.08(+0.21%) |
Jul 19, 2013 | 38.52 | 39.22 | 38.41 | 39.05 | 1,176,131 | +0.57(+1.49%) |
Jul 18, 2013 | 38.79 | 38.79 | 38.40 | 38.47 | 379,470 | -0.16(-0.42%) |
Jul 17, 2013 | 38.43 | 38.78 | 38.37 | 38.64 | 318,749 | +0.29(+0.76%) |
Jul 16, 2013 | 39.09 | 39.09 | 38.25 | 38.34 | 822,229 | -0.65(-1.67%) |
Jul 15, 2013 | 38.86 | 39.06 | 38.37 | 38.99 | 716,126 | +0.29(+0.75%) |
Jul 12, 2013 | 37.66 | 38.87 | 37.55 | 38.70 | 2,298,247 | +1.13(+3.01%) |
Jul 11, 2013 | 37.35 | 37.58 | 37.19 | 37.57 | 881,693 | +0.82(+2.24%) |
Jul 10, 2013 | 36.09 | 36.79 | 36.09 | 36.75 | 656,795 | +0.56(+1.56%) |
Jul 09, 2013 | 36.30 | 36.29 | 35.86 | 36.19 | 652,481 | +0.05(+0.13%) |
Jul 08, 2013 | 36.35 | 36.45 | 35.94 | 36.14 | 474,143 | +0.02(+0.04%) |
Jul 05, 2013 | 35.57 | 36.14 | 35.49 | 36.13 | 547,069 | +0.84(+2.38%) |
Jul 03, 2013 | 35.28 | 35.42 | 35.01 | 35.29 | 252,581 | -0.04(-0.12%) |
Jul 02, 2013 | 35.22 | 35.51 | 35.11 | 35.33 | 2,308,840 | +0.12(+0.35%) |
Jul 01, 2013 | 34.84 | 35.77 | 34.36 | 35.21 | 4,541,574 | +1.45(+4.29%) |
Jun 28, 2013 | 33.96 | 34.06 | 33.65 | 33.76 | 1,538,179 | +0.18(+0.55%) |
Jun 26, 2013 | 33.06 | 33.72 | 33.02 | 33.57 | 1,094,836 | +0.81(+2.46%) |
Jun 25, 2013 | 33.50 | 33.50 | 32.46 | 32.77 | 874,108 | -0.21(-0.63%) |
Jun 24, 2013 | 32.72 | 33.29 | 32.10 | 32.98 | 697,778 | -0.10(-0.31%) |
Jun 21, 2013 | 32.80 | 33.36 | 32.35 | 33.08 | 2,499,759 | +0.30(+0.91%) |
Jun 20, 2013 | 33.55 | 33.56 | 32.57 | 32.78 | 2,695,114 | -1.11(-3.28%) |
Jun 19, 2013 | 34.52 | 34.62 | 33.87 | 33.89 | 1,128,839 | -0.45(-1.31%) |
Jun 18, 2013 | 34.09 | 34.53 | 33.80 | 34.34 | 730,410 | +0.46(+1.36%) |
Jun 17, 2013 | 34.30 | 34.61 | 33.76 | 33.88 | 760,911 | -0.43(-1.25%) |
Jun 14, 2013 | 34.76 | 34.76 | 34.20 | 34.31 | 469,821 | -0.42(-1.20%) |
Jun 13, 2013 | 34.41 | 34.94 | 34.15 | 34.73 | 996,259 | +0.18(+0.52%) |
Jun 12, 2013 | 35.59 | 35.75 | 34.55 | 34.55 | 1,300,389 | -0.77(-2.17%) |
Jun 11, 2013 | 35.32 | 35.75 | 34.72 | 35.32 | 517,838 | -0.10(-0.29%) |
Jun 10, 2013 | 35.92 | 35.94 | 35.13 | 35.42 | 1,036,861 | -0.31(-0.88%) |
Jun 07, 2013 | 35.21 | 35.78 | 35.19 | 35.74 | 575,073 | +0.82(+2.35%) |
Jun 06, 2013 | 34.08 | 34.92 | 33.92 | 34.92 | 1,002,318 | +0.87(+2.55%) |
Jun 05, 2013 | 34.71 | 35.21 | 33.78 | 34.05 | 1,766,237 | -0.75(-2.15%) |
Jun 04, 2013 | 35.55 | 35.75 | 34.57 | 34.80 | 996,831 | -0.70(-1.97%) |
Jun 03, 2013 | 36.11 | 36.15 | 34.45 | 35.50 | 1,772,732 | -0.45(-1.24%) |
May 31, 2013 | 36.59 | 36.74 | 35.94 | 35.94 | 738,027 | -0.62(-1.70%) |
May 30, 2013 | 36.18 | 36.69 | 36.11 | 36.56 | 470,890 | +0.50(+1.37%) |
May 29, 2013 | 36.20 | 36.33 | 35.72 | 36.07 | 716,574 | -0.27(-0.75%) |
May 28, 2013 | 36.06 | 36.55 | 35.95 | 36.34 | 701,136 | +0.67(+1.89%) |
May 24, 2013 | 35.60 | 35.71 | 35.28 | 35.67 | 225,716 | -0.05(-0.15%) |
May 23, 2013 | 34.84 | 35.80 | 34.21 | 35.72 | 1,058,271 | +0.44(+1.24%) |
May 22, 2013 | 35.73 | 36.47 | 34.96 | 35.28 | 645,814 | -0.24(-0.67%) |
May 21, 2013 | 35.23 | 35.67 | 35.13 | 35.52 | 436,008 | +0.35(+0.98%) |
May 20, 2013 | 35.62 | 35.78 | 35.14 | 35.18 | 323,321 | -0.43(-1.22%) |
May 17, 2013 | 35.55 | 35.61 | 35.15 | 35.61 | 328,867 | +0.35(+0.98%) |
May 16, 2013 | 35.70 | 35.72 | 34.74 | 35.26 | 562,151 | -0.37(-1.04%) |
May 15, 2013 | 36.19 | 36.28 | 35.41 | 35.64 | 303,687 | +0.15(+0.43%) |
May 13, 2013 | 34.75 | 35.55 | 34.70 | 35.48 | 548,973 | +0.83(+2.39%) |
May 10, 2013 | 33.75 | 34.67 | 33.66 | 34.65 | 789,258 | +0.99(+2.94%) |
May 09, 2013 | 33.87 | 34.04 | 33.61 | 33.66 | 359,949 | -0.10(-0.31%) |
May 08, 2013 | 33.89 | 33.95 | 33.50 | 33.77 | 658,396 | +0.03(+0.10%) |
May 07, 2013 | 34.21 | 34.29 | 33.67 | 33.74 | 324,279 | -0.28(-0.84%) |
May 06, 2013 | 34.07 | 34.10 | 33.66 | 34.02 | 494,750 | +0.05(+0.13%) |
May 03, 2013 | 34.20 | 34.42 | 33.97 | 33.97 | 648,898 | +0.11(+0.33%) |
May 02, 2013 | 33.63 | 34.06 | 33.60 | 33.86 | 652,365 | +0.49(+1.45%) |