Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 31.19 | 31.53 | 31.17 | 31.25 | 208,851 | +0.60(+1.96%) |
Sep 26, 2013 | 31.05 | 31.21 | 30.42 | 30.65 | 143,270 | -0.47(-1.51%) |
Sep 25, 2013 | 30.59 | 31.31 | 30.49 | 31.12 | 164,195 | +0.54(+1.77%) |
Sep 24, 2013 | 29.91 | 30.80 | 29.88 | 30.58 | 125,146 | +0.06(+0.20%) |
Sep 23, 2013 | 30.46 | 30.94 | 30.40 | 30.52 | 124,923 | -0.18(-0.59%) |
Sep 20, 2013 | 32.03 | 32.17 | 30.70 | 30.70 | 417,068 | -1.93(-5.91%) |
Sep 19, 2013 | 32.75 | 33.13 | 32.41 | 32.63 | 323,787 | -0.09(-0.26%) |
Sep 18, 2013 | 29.37 | 32.77 | 29.29 | 32.72 | 713,120 | +2.77(+9.23%) |
Sep 17, 2013 | 30.12 | 30.19 | 29.80 | 29.95 | 131,143 | +0.04(+0.13%) |
Sep 16, 2013 | 30.40 | 30.64 | 29.89 | 29.91 | 126,791 | -0.71(-2.32%) |
Sep 13, 2013 | 30.28 | 30.68 | 29.83 | 30.62 | 191,293 | +0.06(+0.20%) |
Sep 12, 2013 | 31.03 | 31.11 | 30.52 | 30.56 | 452,421 | -2.02(-6.20%) |
Sep 11, 2013 | 32.50 | 32.62 | 32.39 | 32.58 | 102,119 | -0.03(-0.09%) |
Sep 10, 2013 | 32.63 | 32.72 | 32.29 | 32.61 | 336,991 | -1.09(-3.23%) |
Sep 09, 2013 | 33.91 | 33.92 | 33.61 | 33.70 | 212,596 | -0.13(-0.38%) |
Sep 06, 2013 | 33.46 | 33.93 | 33.44 | 33.83 | 446,549 | +1.02(+3.11%) |
Sep 05, 2013 | 33.81 | 33.91 | 32.65 | 32.81 | 273,844 | -1.25(-3.67%) |
Sep 04, 2013 | 34.06 | 34.13 | 33.59 | 34.06 | 968,511 | -0.89(-2.55%) |
Sep 03, 2013 | 34.45 | 35.15 | 34.27 | 34.95 | 162,219 | +0.89(+2.61%) |
Aug 30, 2013 | 34.05 | 34.55 | 33.90 | 34.06 | 302,421 | -0.61(-1.76%) |
Aug 29, 2013 | 34.75 | 34.99 | 34.46 | 34.67 | 318,588 | -0.39(-1.11%) |
Aug 28, 2013 | 35.26 | 35.40 | 35.05 | 35.06 | 354,346 | -0.01(-0.03%) |
Aug 27, 2013 | 35.18 | 35.45 | 34.98 | 35.07 | 479,229 | +0.63(+1.83%) |
Aug 26, 2013 | 34.20 | 34.52 | 33.83 | 34.44 | 268,780 | +0.24(+0.70%) |
Aug 23, 2013 | 33.09 | 34.33 | 33.04 | 34.20 | 456,021 | +0.99(+2.98%) |
Aug 22, 2013 | 33.05 | 33.51 | 32.92 | 33.21 | 1,122,954 | +0.35(+1.07%) |
Aug 21, 2013 | 32.67 | 33.37 | 32.55 | 32.86 | 237,543 | -0.17(-0.51%) |
Aug 20, 2013 | 32.86 | 33.32 | 32.85 | 33.03 | 224,672 | +0.22(+0.67%) |
Aug 19, 2013 | 33.00 | 33.06 | 32.64 | 32.81 | 333,047 | -0.31(-0.94%) |
Aug 16, 2013 | 33.09 | 33.12 | 32.53 | 33.12 | 605,523 | +0.47(+1.44%) |
Aug 15, 2013 | 30.91 | 32.95 | 30.86 | 32.65 | 513,134 | +1.32(+4.21%) |
Aug 14, 2013 | 30.70 | 31.39 | 30.70 | 31.33 | 191,688 | +0.59(+1.92%) |
Aug 13, 2013 | 31.13 | 31.19 | 30.61 | 30.74 | 165,280 | -0.70(-2.23%) |
Aug 12, 2013 | 31.64 | 31.81 | 31.32 | 31.44 | 137,266 | +1.12(+3.69%) |
Aug 09, 2013 | 30.17 | 30.51 | 30.08 | 30.32 | 92,258 | -0.01(-0.03%) |
Aug 08, 2013 | 29.34 | 30.38 | 29.32 | 30.33 | 96,532 | +1.34(+4.62%) |
Aug 07, 2013 | 28.98 | 29.24 | 28.89 | 28.99 | 114,736 | +0.04(+0.13%) |
Aug 06, 2013 | 29.11 | 29.17 | 28.77 | 28.95 | 225,801 | -0.84(-2.81%) |
Aug 05, 2013 | 30.00 | 30.21 | 29.61 | 29.79 | 128,117 | -0.30(-1.00%) |
Aug 02, 2013 | 30.27 | 30.54 | 30.09 | 30.09 | 159,030 | -0.13(-0.43%) |
Aug 01, 2013 | 30.73 | 30.85 | 30.13 | 30.22 | 179,294 | -0.64(-2.07%) |
Jul 31, 2013 | 30.90 | 31.33 | 30.06 | 30.86 | 379,822 | -0.07(-0.23%) |
Jul 30, 2013 | 30.80 | 31.00 | 30.58 | 30.93 | 166,910 | -0.17(-0.55%) |
Jul 29, 2013 | 31.22 | 31.26 | 31.03 | 31.10 | 119,203 | -0.15(-0.48%) |
Jul 26, 2013 | 30.95 | 31.29 | 30.35 | 31.25 | 161,972 | +0.10(+0.32%) |
Jul 25, 2013 | 30.75 | 31.26 | 30.75 | 31.15 | 222,300 | +0.45(+1.47%) |
Jul 24, 2013 | 31.46 | 31.52 | 30.39 | 30.70 | 259,545 | -0.96(-3.03%) |
Jul 23, 2013 | 31.23 | 31.83 | 31.06 | 31.66 | 334,547 | +0.34(+1.09%) |
Jul 22, 2013 | 30.73 | 31.56 | 29.60 | 31.32 | 399,199 | +1.72(+5.81%) |
Jul 19, 2013 | 29.49 | 29.72 | 29.39 | 29.60 | 103,889 | +0.46(+1.58%) |
Jul 18, 2013 | 29.17 | 29.31 | 29.02 | 29.14 | 54,936 | +0.30(+1.04%) |
Jul 17, 2013 | 29.56 | 29.85 | 28.54 | 28.84 | 269,671 | -0.69(-2.34%) |
Jul 16, 2013 | 29.49 | 29.65 | 29.26 | 29.53 | 128,535 | +0.32(+1.10%) |
Jul 15, 2013 | 29.13 | 29.29 | 29.09 | 29.21 | 60,640 | +0.06(+0.21%) |
Jul 12, 2013 | 28.90 | 29.24 | 28.84 | 29.15 | 92,207 | -0.06(-0.21%) |
Jul 11, 2013 | 29.22 | 29.40 | 28.89 | 29.21 | 250,746 | +1.49(+5.38%) |
Jul 10, 2013 | 27.80 | 28.33 | 27.57 | 27.72 | 238,080 | +0.13(+0.47%) |
Jul 09, 2013 | 27.53 | 27.81 | 27.37 | 27.59 | 208,863 | +0.49(+1.81%) |
Jul 08, 2013 | 26.79 | 27.25 | 26.79 | 27.10 | 96,094 | +0.59(+2.23%) |
Jul 05, 2013 | 26.50 | 26.55 | 25.91 | 26.51 | 462,860 | -1.18(-4.26%) |
Jul 03, 2013 | 27.67 | 28.16 | 27.64 | 27.69 | 211,203 | +0.28(+1.02%) |
Jul 02, 2013 | 27.81 | 28.02 | 27.29 | 27.41 | 762,299 | -0.50(-1.79%) |