Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 32.22 | 33.96 | 32.22 | 33.77 | 10,957 | +1.58(+4.91%) |
Sep 27, 2013 | 32.06 | 32.52 | 32.06 | 32.19 | 3,185 | -0.11(-0.34%) |
Sep 26, 2013 | 32.41 | 32.41 | 32.30 | 32.30 | 70,575 | -0.11(-0.34%) |
Sep 25, 2013 | 32.78 | 33.13 | 31.75 | 32.41 | 16,318 | -0.48(-1.46%) |
Sep 24, 2013 | 33.84 | 33.84 | 32.80 | 32.89 | 25,289 | -0.91(-2.69%) |
Sep 23, 2013 | 34.49 | 34.49 | 33.25 | 33.80 | 10,885 | -0.70(-2.03%) |
Sep 20, 2013 | 34.09 | 34.50 | 34.00 | 34.50 | 25,108 | +0.41(+1.20%) |
Sep 19, 2013 | 33.74 | 34.72 | 33.64 | 34.09 | 32,103 | +0.78(+2.34%) |
Sep 18, 2013 | 32.82 | 33.49 | 32.82 | 33.31 | 12,304 | +0.36(+1.09%) |
Sep 17, 2013 | 32.24 | 32.95 | 32.01 | 32.95 | 5,151 | +0.75(+2.33%) |
Sep 16, 2013 | 31.90 | 32.29 | 31.90 | 32.20 | 11,455 | +0.30(+0.94%) |
Sep 13, 2013 | 31.94 | 32.10 | 31.90 | 31.90 | 10,189 | -0.07(-0.22%) |
Sep 12, 2013 | 32.27 | 32.29 | 31.75 | 31.97 | 12,937 | -0.45(-1.39%) |
Sep 11, 2013 | 32.94 | 32.94 | 32.25 | 32.42 | 11,736 | -0.51(-1.55%) |
Sep 10, 2013 | 33.50 | 33.76 | 32.90 | 32.93 | 30,639 | -0.07(-0.21%) |
Sep 09, 2013 | 33.88 | 33.88 | 32.78 | 33.00 | 13,035 | -0.08(-0.24%) |
Sep 06, 2013 | 32.10 | 33.08 | 31.95 | 33.08 | 14,806 | +1.15(+3.60%) |
Sep 05, 2013 | 31.50 | 32.28 | 31.50 | 31.93 | 10,965 | +0.43(+1.37%) |
Sep 04, 2013 | 31.49 | 31.54 | 31.31 | 31.50 | 37,553 | +0.02(+0.06%) |
Sep 03, 2013 | 31.78 | 31.78 | 31.35 | 31.48 | 8,821 | -0.02(-0.06%) |
Aug 30, 2013 | 31.50 | 31.50 | 31.50 | 0 | +0.65(+2.11%) | |
Aug 29, 2013 | 30.63 | 30.97 | 30.62 | 30.85 | 3,497 | +0.14(+0.46%) |
Aug 28, 2013 | 30.53 | 30.72 | 30.50 | 30.71 | 4,248 | +0.11(+0.36%) |
Aug 27, 2013 | 30.75 | 30.77 | 30.60 | 30.60 | 4,275 | -0.15(-0.49%) |
Aug 26, 2013 | 30.66 | 30.80 | 30.66 | 30.75 | 6,217 | +0.22(+0.72%) |
Aug 23, 2013 | 30.64 | 30.75 | 30.35 | 30.53 | 7,632 | +0.03(+0.10%) |
Aug 22, 2013 | 29.95 | 30.50 | 29.95 | 30.50 | 15,164 | +0.98(+3.32%) |
Aug 21, 2013 | 29.26 | 29.55 | 29.26 | 29.52 | 4,915 | -0.06(-0.20%) |
Aug 20, 2013 | 29.17 | 29.61 | 29.17 | 29.58 | 6,990 | +0.08(+0.27%) |
Aug 19, 2013 | 29.97 | 30.00 | 29.34 | 29.50 | 25,248 | -0.42(-1.40%) |
Aug 16, 2013 | 30.27 | 30.27 | 29.91 | 29.92 | 14,948 | +0.16(+0.54%) |
Aug 15, 2013 | 31.00 | 31.00 | 29.76 | 29.76 | 25,954 | -2.01(-6.33%) |
Aug 14, 2013 | 31.24 | 31.97 | 31.00 | 31.77 | 13,862 | +0.77(+2.48%) |
Aug 13, 2013 | 31.27 | 31.40 | 30.56 | 31.00 | 12,148 | -0.23(-0.74%) |
Aug 12, 2013 | 31.16 | 31.41 | 31.12 | 31.23 | 30,408 | -0.68(-2.13%) |
Aug 09, 2013 | 31.82 | 31.99 | 31.65 | 31.91 | 10,554 | +0.21(+0.66%) |
Aug 08, 2013 | 31.71 | 31.80 | 31.65 | 31.70 | 26,034 | +0.02(+0.06%) |
Aug 07, 2013 | 32.18 | 32.18 | 31.36 | 31.68 | 124,776 | -0.30(-0.94%) |
Aug 06, 2013 | 31.82 | 32.00 | 31.54 | 31.98 | 16,446 | -0.02(-0.06%) |
Aug 02, 2013 | 32.00 | 32.00 | 32.00 | 0 | +0.07(+0.22%) | |
Aug 01, 2013 | 31.74 | 31.93 | 31.10 | 31.93 | 13,073 | +0.47(+1.49%) |
Jul 31, 2013 | 30.98 | 31.87 | 30.74 | 31.46 | 21,532 | +0.85(+2.78%) |
Jul 30, 2013 | 29.97 | 30.61 | 29.97 | 30.61 | 20,552 | +0.61(+2.03%) |
Jul 29, 2013 | 29.99 | 30.10 | 29.85 | 30.00 | 3,262 | -0.03(-0.10%) |
Jul 26, 2013 | 30.06 | 30.22 | 30.00 | 30.03 | 5,644 | -0.34(-1.12%) |
Jul 25, 2013 | 30.39 | 30.39 | 30.37 | 30.37 | 760 | +0.02(+0.07%) |
Jul 24, 2013 | 30.01 | 30.37 | 30.00 | 30.35 | 2,570 | +0.25(+0.83%) |
Jul 23, 2013 | 29.83 | 30.25 | 29.75 | 30.10 | 17,143 | -0.20(-0.66%) |
Jul 22, 2013 | 30.26 | 30.40 | 30.20 | 30.30 | 16,691 | +0.00(+0.00%) |
Jul 19, 2013 | 30.48 | 30.50 | 30.00 | 30.30 | 35,313 | +0.13(+0.43%) |
Jul 18, 2013 | 29.98 | 30.22 | 29.75 | 30.17 | 11,182 | +0.37(+1.24%) |
Jul 17, 2013 | 29.12 | 29.60 | 29.12 | 29.80 | 15,024 | +0.65(+2.23%) |
Jul 16, 2013 | 29.20 | 29.50 | 28.75 | 29.15 | 28,895 | -0.05(-0.17%) |
Jul 15, 2013 | 29.18 | 30.20 | 29.15 | 29.20 | 22,139 | -0.60(-2.01%) |
Jul 12, 2013 | 30.51 | 30.51 | 28.51 | 29.80 | 23,784 | -0.23(-0.77%) |
Jul 11, 2013 | 28.89 | 30.36 | 28.89 | 30.03 | 30,296 | +1.46(+5.11%) |
Jul 10, 2013 | 28.74 | 28.83 | 28.26 | 28.57 | 20,556 | +0.09(+0.30%) |
Jul 09, 2013 | 28.19 | 28.95 | 27.90 | 28.48 | 32,940 | +0.59(+2.10%) |
Jul 08, 2013 | 27.50 | 28.08 | 27.37 | 27.90 | 16,177 | +0.30(+1.09%) |
Jul 05, 2013 | 27.60 | 28.24 | 27.30 | 27.60 | 17,912 | +0.00(+0.00%) |
Jul 04, 2013 | 26.98 | 27.60 | 26.60 | 27.60 | 10,018 | +1.08(+4.07%) |
Jul 03, 2013 | 25.73 | 26.80 | 25.73 | 26.52 | 29,414 | +1.10(+4.33%) |