Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 29.65 | 29.83 | 29.65 | 29.71 | 5,840 | +0.10(+0.33%) |
Sep 26, 2013 | 29.63 | 29.63 | 29.47 | 29.61 | 13,857 | -0.18(-0.61%) |
Sep 25, 2013 | 29.52 | 29.79 | 29.52 | 29.79 | 4,162 | +0.26(+0.88%) |
Sep 24, 2013 | 29.25 | 29.55 | 29.25 | 29.53 | 8,131 | +0.41(+1.42%) |
Sep 23, 2013 | 29.10 | 29.13 | 29.03 | 29.12 | 4,002 | +0.06(+0.22%) |
Sep 20, 2013 | 29.05 | 29.05 | 29.05 | 29.05 | 126 | +0.11(+0.39%) |
Sep 19, 2013 | 28.98 | 28.98 | 28.94 | 28.94 | 630 | -0.17(-0.58%) |
Sep 18, 2013 | 27.94 | 29.25 | 27.94 | 29.11 | 25,980 | +1.15(+4.11%) |
Sep 16, 2013 | 28.40 | 27.96 | 27.96 | 27.96 | 2,144 | +0.29(+1.03%) |
Sep 13, 2013 | 27.67 | 27.67 | 27.67 | 27.67 | 126 | -0.07(-0.26%) |
Sep 12, 2013 | 27.75 | 27.75 | 27.75 | 27.75 | 1,822 | +0.58(+2.14%) |
Sep 10, 2013 | 27.17 | 27.17 | 27.17 | 27.17 | 2,775 | -0.33(-1.22%) |
Sep 09, 2013 | 27.68 | 27.68 | 27.50 | 27.50 | 883 | +0.12(+0.43%) |
Sep 06, 2013 | 27.66 | 27.66 | 27.38 | 27.38 | 3,022 | +0.44(+1.62%) |
Sep 05, 2013 | 26.94 | 26.94 | 26.94 | 26.94 | 252 | -0.88(-3.16%) |
Sep 04, 2013 | 27.81 | 27.82 | 27.81 | 27.82 | 504 | +0.04(+0.14%) |
Sep 03, 2013 | 27.94 | 27.96 | 27.79 | 27.79 | 2,771 | -0.60(-2.13%) |
Aug 30, 2013 | 28.51 | 28.51 | 28.35 | 28.39 | 3,658 | -0.10(-0.34%) |
Aug 29, 2013 | 28.48 | 28.48 | 28.48 | 28.48 | 126 | +0.22(+0.79%) |
Aug 28, 2013 | 28.48 | 28.48 | 28.26 | 28.26 | 3,654 | -0.40(-1.38%) |
Aug 27, 2013 | 28.27 | 28.74 | 28.27 | 28.66 | 3,436 | +0.48(+1.69%) |
Aug 26, 2013 | 28.20 | 28.22 | 28.13 | 28.18 | 1,009 | +0.13(+0.48%) |
Aug 23, 2013 | 27.70 | 28.09 | 27.70 | 28.05 | 8,010 | +0.47(+1.72%) |
Aug 22, 2013 | 27.72 | 27.72 | 27.44 | 27.57 | 6,307 | -0.09(-0.32%) |
Aug 21, 2013 | 28.07 | 28.09 | 27.66 | 27.66 | 1,800 | -0.50(-1.76%) |
Aug 20, 2013 | 28.04 | 28.16 | 28.03 | 28.16 | 1,463 | +0.48(+1.72%) |
Aug 19, 2013 | 27.79 | 27.87 | 27.68 | 27.68 | 2,270 | -0.33(-1.19%) |
Aug 16, 2013 | 28.38 | 28.38 | 28.01 | 28.01 | 2,206 | -0.23(-0.81%) |
Aug 15, 2013 | 28.40 | 28.40 | 28.24 | 28.24 | 883 | -0.65(-2.25%) |
Aug 14, 2013 | 28.89 | 28.89 | 28.89 | 28.89 | 163 | +0.14(+0.50%) |
Aug 13, 2013 | 28.93 | 28.93 | 28.75 | 28.75 | 4,415 | -1.05(-3.51%) |
Aug 09, 2013 | 29.81 | 29.80 | 29.80 | 29.80 | 504 | +0.20(+0.67%) |
Aug 07, 2013 | 29.48 | 29.60 | 29.60 | 29.60 | 2,018 | +0.33(+1.11%) |
Aug 06, 2013 | 29.20 | 29.28 | 29.20 | 29.28 | 883 | +0.06(+0.22%) |
Aug 05, 2013 | 29.31 | 29.31 | 29.21 | 29.21 | 252 | -0.31(-1.05%) |
Aug 02, 2013 | 29.31 | 29.52 | 29.28 | 29.52 | 4,185 | +0.82(+2.87%) |
Aug 01, 2013 | 29.17 | 29.29 | 28.70 | 28.70 | 16,188 | -0.95(-3.21%) |
Jul 31, 2013 | 28.79 | 29.65 | 28.79 | 29.65 | 1,975 | +0.14(+0.48%) |
Jul 30, 2013 | 29.62 | 29.62 | 29.51 | 29.51 | 750 | +0.03(+0.11%) |
Jul 29, 2013 | 29.48 | 29.57 | 29.43 | 29.47 | 7,397 | -0.16(-0.55%) |
Jul 26, 2013 | 29.64 | 29.64 | 29.64 | 29.64 | 819 | +0.08(+0.26%) |
Jul 25, 2013 | 29.18 | 29.56 | 29.18 | 29.56 | 3,009 | +0.08(+0.27%) |
Jul 24, 2013 | 29.64 | 29.64 | 29.40 | 29.48 | 9,120 | -0.57(-1.90%) |
Jul 23, 2013 | 29.98 | 30.06 | 29.98 | 30.05 | 1,198 | -0.16(-0.54%) |
Jul 22, 2013 | 30.29 | 30.29 | 30.20 | 30.21 | 2,678 | +0.09(+0.30%) |
Jul 19, 2013 | 30.08 | 30.12 | 30.08 | 30.12 | 3,279 | +0.36(+1.20%) |
Jul 18, 2013 | 30.06 | 30.12 | 29.77 | 29.77 | 2,722 | -0.31(-1.03%) |
Jul 17, 2013 | 30.25 | 30.25 | 30.01 | 30.08 | 4,907 | +0.29(+0.96%) |
Jul 16, 2013 | 29.73 | 29.79 | 29.72 | 29.79 | 3,153 | +0.22(+0.75%) |
Jul 15, 2013 | 29.48 | 29.62 | 29.48 | 29.57 | 756 | +0.15(+0.51%) |
Jul 12, 2013 | 29.62 | 29.78 | 29.36 | 29.42 | 756 | +0.06(+0.22%) |
Jul 11, 2013 | 29.33 | 29.38 | 29.10 | 29.35 | 4,330 | +0.66(+2.29%) |
Jul 10, 2013 | 28.93 | 28.93 | 28.70 | 28.70 | 1,513 | -0.26(-0.90%) |
Jul 09, 2013 | 28.95 | 28.96 | 28.63 | 28.96 | 252 | +0.32(+1.13%) |
Jul 08, 2013 | 28.53 | 28.70 | 28.53 | 28.63 | 2,059 | +0.31(+1.11%) |
Jul 05, 2013 | 28.56 | 28.63 | 28.24 | 28.32 | 11,180 | -1.73(-5.77%) |
Jul 03, 2013 | 30.05 | 30.05 | 30.05 | 30.05 | 126 | -0.02(-0.05%) |
Jul 02, 2013 | 29.99 | 30.11 | 29.95 | 30.07 | 1,359 | +0.07(+0.24%) |