Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 32.40 | 34.50 | 32.40 | 33.45 | 0 | +1.05(+3.24%) |
Sep 26, 2013 | 32.40 | 33.45 | 32.40 | 32.40 | 0 | +0.00(+0.00%) |
Sep 25, 2013 | 32.55 | 32.55 | 32.40 | 32.40 | 0 | +0.00(+0.00%) |
Sep 24, 2013 | 33.75 | 33.75 | 32.25 | 32.40 | 0 | -0.15(-0.46%) |
Sep 23, 2013 | 33.90 | 33.90 | 32.40 | 32.55 | 0 | -1.20(-3.56%) |
Sep 20, 2013 | 34.34 | 34.35 | 33.75 | 33.75 | 0 | -0.30(-0.88%) |
Sep 19, 2013 | 33.45 | 34.35 | 33.45 | 34.05 | 0 | +0.75(+2.25%) |
Sep 18, 2013 | 33.15 | 34.50 | 32.70 | 33.30 | 0 | -0.30(-0.89%) |
Sep 17, 2013 | 34.05 | 35.25 | 33.30 | 33.60 | 0 | +0.30(+0.90%) |
Sep 16, 2013 | 32.25 | 33.90 | 32.70 | 33.30 | 0 | +1.05(+3.26%) |
Sep 13, 2013 | 33.30 | 33.60 | 32.25 | 32.25 | 0 | -1.20(-3.59%) |
Sep 12, 2013 | 34.14 | 34.20 | 33.00 | 33.45 | 0 | -0.30(-0.89%) |
Sep 11, 2013 | 34.05 | 34.95 | 33.00 | 33.75 | 0 | -0.75(-2.17%) |
Sep 10, 2013 | 36.45 | 36.45 | 33.45 | 34.50 | 0 | +0.00(+0.00%) |
Sep 09, 2013 | 34.80 | 36.60 | 32.70 | 34.50 | 67,144 | +3.15(+10.05%) |
Sep 06, 2013 | 31.05 | 32.25 | 29.89 | 31.35 | 0 | +0.60(+1.95%) |
Sep 05, 2013 | 28.95 | 30.85 | 28.95 | 30.75 | 0 | +1.20(+4.06%) |
Sep 04, 2013 | 29.40 | 30.60 | 29.40 | 29.55 | 0 | +0.45(+1.55%) |
Sep 03, 2013 | 29.85 | 30.60 | 28.95 | 29.10 | 0 | +0.75(+2.65%) |
Aug 30, 2013 | 28.65 | 29.25 | 28.20 | 28.35 | 0 | -0.48(-1.66%) |
Aug 29, 2013 | 28.95 | 29.25 | 28.50 | 28.83 | 0 | -0.27(-0.93%) |
Aug 28, 2013 | 28.35 | 29.10 | 28.35 | 29.10 | 0 | +0.60(+2.11%) |
Aug 27, 2013 | 29.70 | 29.70 | 28.35 | 28.50 | 19,800 | -2.85(-9.09%) |
Aug 26, 2013 | 31.35 | 31.65 | 30.60 | 31.35 | 0 | -1.05(-3.24%) |
Aug 23, 2013 | 33.90 | 34.20 | 30.75 | 32.40 | 0 | -1.80(-5.26%) |
Aug 22, 2013 | 34.35 | 34.80 | 33.30 | 34.20 | 0 | +0.60(+1.79%) |
Aug 21, 2013 | 33.75 | 34.20 | 33.00 | 33.60 | 0 | -0.75(-2.18%) |
Aug 20, 2013 | 34.80 | 36.00 | 33.45 | 34.35 | 0 | +2.40(+7.51%) |
Aug 19, 2013 | 31.05 | 32.70 | 30.90 | 31.95 | 0 | +2.55(+8.68%) |
Aug 16, 2013 | 30.45 | 30.45 | 29.25 | 29.40 | 0 | -0.75(-2.49%) |
Aug 15, 2013 | 30.15 | 30.15 | 29.25 | 30.15 | 1,539 | +0.15(+0.50%) |
Aug 14, 2013 | 30.60 | 30.60 | 29.85 | 30.00 | 0 | +0.75(+2.56%) |
Aug 13, 2013 | 28.50 | 30.90 | 28.50 | 29.25 | 10,416 | +0.45(+1.56%) |
Aug 12, 2013 | 28.05 | 28.80 | 28.05 | 28.80 | 2,227 | +0.75(+2.67%) |
Aug 09, 2013 | 28.07 | 28.50 | 28.05 | 28.05 | 604 | -0.00(-0.01%) |
Aug 08, 2013 | 28.05 | 28.38 | 27.75 | 28.05 | 677 | -0.30(-1.05%) |
Aug 07, 2013 | 27.47 | 28.80 | 27.15 | 28.35 | 5,209 | +0.45(+1.61%) |
Aug 06, 2013 | 28.20 | 28.35 | 26.85 | 27.90 | 2,973 | +0.30(+1.09%) |
Aug 05, 2013 | 27.90 | 28.35 | 27.45 | 27.60 | 9,357 | +0.00(+0.00%) |
Aug 02, 2013 | 27.60 | 27.90 | 27.60 | 27.60 | 1,850 | -0.15(-0.54%) |
Aug 01, 2013 | 27.75 | 28.05 | 27.57 | 27.75 | 1,051 | +0.45(+1.65%) |
Jul 31, 2013 | 27.00 | 27.30 | 26.98 | 27.30 | 0 | +0.30(+1.11%) |
Jul 30, 2013 | 27.30 | 27.45 | 27.00 | 27.00 | 0 | -0.45(-1.64%) |
Jul 29, 2013 | 27.30 | 27.75 | 27.30 | 27.45 | 0 | -0.30(-1.08%) |
Jul 26, 2013 | 27.60 | 28.05 | 27.45 | 27.75 | 0 | -0.15(-0.54%) |
Jul 25, 2013 | 27.45 | 27.90 | 27.00 | 27.90 | 0 | +0.90(+3.33%) |
Jul 24, 2013 | 27.15 | 27.60 | 27.00 | 27.00 | 0 | -0.15(-0.55%) |
Jul 23, 2013 | 27.60 | 27.60 | 27.15 | 27.15 | 0 | -0.30(-1.09%) |
Jul 22, 2013 | 26.40 | 28.79 | 26.25 | 27.45 | 0 | +0.90(+3.39%) |
Jul 19, 2013 | 26.70 | 26.85 | 26.54 | 26.55 | 0 | -0.15(-0.56%) |
Jul 18, 2013 | 27.00 | 27.00 | 26.70 | 26.70 | 0 | -0.45(-1.66%) |
Jul 17, 2013 | 27.45 | 28.12 | 26.86 | 27.15 | 4,863 | +0.00(+0.00%) |
Jul 16, 2013 | 26.40 | 27.75 | 26.25 | 27.15 | 0 | +0.90(+3.43%) |
Jul 15, 2013 | 26.55 | 26.70 | 25.65 | 26.25 | 4,255 | +0.15(+0.57%) |
Jul 12, 2013 | 26.25 | 26.85 | 25.95 | 26.10 | 0 | -0.30(-1.14%) |
Jul 11, 2013 | 26.25 | 26.85 | 26.23 | 26.40 | 0 | +0.30(+1.15%) |
Jul 10, 2013 | 26.55 | 26.70 | 25.82 | 26.10 | 0 | -0.15(-0.57%) |
Jul 09, 2013 | 25.80 | 26.25 | 25.35 | 26.25 | 0 | +0.90(+3.55%) |
Jul 08, 2013 | 25.35 | 25.50 | 25.05 | 25.35 | 0 | +0.45(+1.81%) |
Jul 05, 2013 | 24.60 | 25.05 | 24.15 | 24.90 | 0 | +0.45(+1.84%) |
Jul 03, 2013 | 24.75 | 24.90 | 24.15 | 24.45 | 0 | +0.00(+0.00%) |
Jul 02, 2013 | 24.75 | 24.90 | 24.00 | 24.45 | 0 | +0.15(+0.62%) |