Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 29.20 | 29.33 | 28.39 | 29.28 | 18,251 | +0.20(+0.69%) |
Sep 26, 2013 | 29.21 | 29.53 | 28.90 | 29.08 | 10,690 | -0.52(-1.76%) |
Sep 25, 2013 | 28.66 | 29.69 | 28.44 | 29.60 | 45,226 | +0.88(+3.07%) |
Sep 24, 2013 | 29.23 | 29.52 | 28.65 | 28.72 | 35,329 | +0.00(+0.01%) |
Sep 23, 2013 | 28.51 | 28.84 | 28.40 | 28.72 | 18,479 | +1.04(+3.75%) |
Sep 20, 2013 | 27.25 | 27.80 | 26.82 | 27.68 | 20,985 | +0.67(+2.50%) |
Sep 19, 2013 | 25.93 | 27.06 | 25.90 | 27.00 | 16,874 | +1.30(+5.07%) |
Sep 18, 2013 | 27.48 | 27.61 | 25.50 | 25.70 | 74,059 | -2.17(-7.79%) |
Sep 17, 2013 | 27.34 | 28.05 | 27.24 | 27.87 | 26,690 | +0.83(+3.07%) |
Sep 16, 2013 | 26.41 | 27.04 | 26.36 | 27.04 | 12,641 | +1.33(+5.17%) |
Sep 13, 2013 | 26.33 | 26.33 | 25.57 | 25.71 | 17,104 | +0.14(+0.53%) |
Sep 12, 2013 | 26.09 | 26.12 | 25.25 | 25.57 | 41,744 | -0.73(-2.76%) |
Sep 11, 2013 | 26.25 | 26.76 | 26.09 | 26.30 | 11,146 | -0.26(-0.98%) |
Sep 10, 2013 | 26.89 | 27.11 | 26.51 | 26.56 | 94,726 | +1.17(+4.61%) |
Sep 09, 2013 | 24.89 | 25.55 | 24.65 | 25.39 | 59,070 | +0.59(+2.36%) |
Sep 06, 2013 | 25.16 | 25.19 | 24.37 | 24.80 | 93,256 | -1.12(-4.34%) |
Sep 05, 2013 | 26.31 | 26.50 | 25.91 | 25.93 | 6,620 | -0.82(-3.07%) |
Sep 04, 2013 | 26.79 | 27.01 | 26.40 | 26.75 | 13,298 | +0.96(+3.71%) |
Sep 03, 2013 | 26.94 | 26.94 | 25.66 | 25.79 | 15,651 | -0.60(-2.27%) |
Aug 30, 2013 | 26.37 | 26.94 | 25.90 | 26.39 | 28,381 | +0.11(+0.43%) |
Aug 29, 2013 | 25.26 | 26.28 | 24.89 | 26.28 | 20,788 | +0.94(+3.71%) |
Aug 28, 2013 | 25.06 | 25.42 | 24.55 | 25.34 | 23,076 | -0.34(-1.32%) |
Aug 27, 2013 | 26.36 | 26.36 | 25.00 | 25.68 | 85,939 | -2.39(-8.52%) |
Aug 26, 2013 | 27.90 | 28.22 | 27.86 | 28.07 | 14,862 | +0.18(+0.65%) |
Aug 23, 2013 | 29.14 | 29.33 | 27.43 | 27.89 | 50,535 | -0.96(-3.33%) |
Aug 22, 2013 | 29.63 | 29.63 | 28.70 | 28.85 | 3,493 | -0.90(-3.03%) |
Aug 21, 2013 | 29.17 | 30.08 | 29.05 | 29.75 | 24,505 | +1.05(+3.66%) |
Aug 20, 2013 | 28.55 | 29.08 | 27.51 | 28.70 | 21,081 | +1.12(+4.06%) |
Aug 19, 2013 | 27.53 | 27.68 | 27.08 | 27.58 | 13,330 | +0.54(+2.00%) |
Aug 16, 2013 | 27.11 | 27.65 | 26.69 | 27.04 | 20,928 | -0.23(-0.83%) |
Aug 15, 2013 | 27.25 | 27.59 | 27.12 | 27.27 | 9,969 | -0.49(-1.78%) |
Aug 14, 2013 | 28.25 | 28.33 | 27.66 | 27.76 | 25,358 | -0.39(-1.38%) |
Aug 13, 2013 | 28.50 | 28.82 | 27.83 | 28.15 | 17,548 | -0.29(-1.01%) |
Aug 12, 2013 | 29.13 | 29.31 | 28.43 | 28.44 | 32,381 | -0.23(-0.81%) |
Aug 09, 2013 | 30.04 | 30.08 | 28.57 | 28.67 | 35,104 | -2.11(-6.86%) |
Aug 08, 2013 | 31.01 | 32.00 | 30.78 | 30.78 | 55,273 | +0.50(+1.65%) |
Aug 07, 2013 | 29.57 | 30.28 | 29.39 | 30.28 | 19,072 | +1.03(+3.52%) |
Aug 06, 2013 | 28.55 | 29.70 | 28.55 | 29.25 | 9,528 | +0.82(+2.89%) |
Aug 05, 2013 | 28.80 | 28.94 | 28.00 | 28.43 | 10,942 | +0.21(+0.74%) |
Aug 02, 2013 | 27.99 | 28.43 | 27.92 | 28.22 | 10,884 | +0.72(+2.62%) |
Aug 01, 2013 | 27.97 | 28.02 | 27.27 | 27.50 | 76,372 | -2.25(-7.56%) |
Jul 31, 2013 | 31.29 | 31.71 | 29.53 | 29.75 | 42,762 | -1.68(-5.35%) |
Jul 30, 2013 | 30.84 | 31.90 | 30.84 | 31.43 | 9,599 | +1.13(+3.73%) |
Jul 29, 2013 | 30.01 | 30.59 | 29.85 | 30.30 | 23,650 | +0.04(+0.12%) |
Jul 26, 2013 | 30.20 | 30.62 | 30.03 | 30.26 | 26,485 | +0.93(+3.17%) |
Jul 25, 2013 | 29.72 | 30.48 | 29.00 | 29.33 | 23,004 | -0.42(-1.42%) |
Jul 24, 2013 | 28.69 | 29.87 | 28.46 | 29.76 | 23,547 | +1.69(+6.01%) |
Jul 23, 2013 | 28.89 | 28.98 | 28.01 | 28.07 | 66,037 | -0.50(-1.75%) |
Jul 22, 2013 | 27.64 | 28.58 | 27.59 | 28.57 | 17,744 | +1.24(+4.54%) |
Jul 19, 2013 | 27.17 | 28.12 | 27.17 | 27.33 | 27,549 | -0.34(-1.23%) |
Jul 18, 2013 | 28.63 | 28.77 | 27.44 | 27.67 | 23,474 | -1.33(-4.59%) |
Jul 17, 2013 | 29.51 | 29.59 | 28.83 | 29.00 | 10,660 | -0.65(-2.19%) |
Jul 16, 2013 | 28.92 | 29.66 | 28.92 | 29.65 | 7,446 | +0.56(+1.93%) |
Jul 15, 2013 | 29.82 | 29.91 | 29.09 | 29.09 | 28,050 | -0.36(-1.22%) |
Jul 12, 2013 | 30.12 | 30.52 | 29.40 | 29.45 | 20,475 | -1.32(-4.29%) |
Jul 11, 2013 | 30.10 | 31.06 | 30.05 | 30.77 | 27,634 | +0.57(+1.89%) |
Jul 10, 2013 | 30.76 | 30.76 | 29.25 | 30.20 | 33,312 | -1.35(-4.28%) |
Jul 09, 2013 | 33.10 | 32.46 | 31.50 | 31.55 | 19,405 | -0.91(-2.82%) |
Jul 08, 2013 | 32.73 | 33.32 | 32.25 | 32.46 | 16,216 | -0.22(-0.66%) |
Jul 05, 2013 | 33.98 | 34.26 | 32.35 | 32.68 | 32,045 | -1.81(-5.25%) |
Jul 03, 2013 | 34.00 | 34.88 | 33.25 | 34.49 | 19,815 | -1.76(-4.86%) |
Jul 02, 2013 | 37.58 | 37.58 | 35.91 | 36.25 | 11,667 | -1.40(-3.72%) |