Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 33.73 | 34.11 | 33.47 | 33.64 | 0 | -0.29(-0.85%) |
Sep 26, 2013 | 33.90 | 34.10 | 33.73 | 33.93 | 355,653 | +0.26(+0.77%) |
Sep 25, 2013 | 33.56 | 33.97 | 33.50 | 33.67 | 677,324 | +0.00(+0.00%) |
Sep 24, 2013 | 33.70 | 33.99 | 33.46 | 33.67 | 0 | +0.09(+0.27%) |
Sep 23, 2013 | 35.07 | 35.07 | 33.51 | 33.58 | 0 | -1.51(-4.30%) |
Sep 20, 2013 | 34.66 | 35.70 | 34.66 | 35.09 | 0 | -0.10(-0.29%) |
Sep 19, 2013 | 35.24 | 35.49 | 34.80 | 35.19 | 0 | -0.02(-0.05%) |
Sep 18, 2013 | 34.69 | 35.37 | 34.55 | 35.21 | 0 | +0.46(+1.32%) |
Sep 17, 2013 | 35.35 | 35.37 | 34.52 | 34.75 | 0 | -0.60(-1.70%) |
Sep 16, 2013 | 34.95 | 35.72 | 34.28 | 35.35 | 0 | +1.07(+3.12%) |
Sep 13, 2013 | 34.40 | 34.73 | 33.88 | 34.28 | 0 | -0.13(-0.38%) |
Sep 12, 2013 | 34.76 | 35.25 | 34.37 | 34.41 | 0 | -0.41(-1.18%) |
Sep 11, 2013 | 34.60 | 34.99 | 34.23 | 34.82 | 0 | -0.03(-0.09%) |
Sep 10, 2013 | 34.43 | 34.89 | 33.73 | 34.85 | 0 | +0.58(+1.69%) |
Sep 09, 2013 | 33.07 | 34.40 | 33.01 | 34.27 | 0 | +1.36(+4.13%) |
Sep 06, 2013 | 33.62 | 33.84 | 32.45 | 32.91 | 0 | -0.52(-1.56%) |
Sep 05, 2013 | 33.64 | 33.86 | 33.16 | 33.43 | 0 | -0.12(-0.36%) |
Sep 04, 2013 | 32.90 | 33.71 | 32.81 | 33.55 | 0 | +0.60(+1.82%) |
Sep 03, 2013 | 32.01 | 33.00 | 32.01 | 32.95 | 0 | +1.20(+3.78%) |
Aug 30, 2013 | 32.14 | 32.28 | 31.59 | 31.75 | 0 | -0.36(-1.12%) |
Aug 29, 2013 | 32.08 | 32.24 | 31.14 | 32.11 | 0 | +0.68(+2.16%) |
Aug 28, 2013 | 31.35 | 31.65 | 31.01 | 31.43 | 1,573,788 | +0.09(+0.29%) |
Aug 27, 2013 | 32.65 | 32.80 | 31.32 | 31.34 | 1,056,047 | -1.52(-4.63%) |
Aug 26, 2013 | 32.74 | 33.27 | 32.60 | 32.86 | 0 | +0.15(+0.46%) |
Aug 23, 2013 | 33.28 | 33.48 | 32.41 | 32.71 | 0 | -0.44(-1.33%) |
Aug 22, 2013 | 32.99 | 33.27 | 32.62 | 33.15 | 340,225 | +0.32(+0.97%) |
Aug 21, 2013 | 32.54 | 33.36 | 32.34 | 32.83 | 640,438 | +0.26(+0.80%) |
Aug 20, 2013 | 32.08 | 32.69 | 31.88 | 32.57 | 0 | +0.49(+1.53%) |
Aug 19, 2013 | 32.16 | 32.82 | 32.05 | 32.08 | 0 | -0.13(-0.40%) |
Aug 16, 2013 | 32.18 | 32.96 | 32.02 | 32.21 | 0 | +0.03(+0.09%) |
Aug 15, 2013 | 32.99 | 33.00 | 32.02 | 32.18 | 553,412 | -1.18(-3.54%) |
Aug 14, 2013 | 33.33 | 33.88 | 33.09 | 33.36 | 0 | -0.23(-0.68%) |
Aug 13, 2013 | 33.93 | 34.12 | 33.30 | 33.59 | 440,501 | -0.20(-0.59%) |
Aug 12, 2013 | 33.89 | 34.00 | 32.91 | 33.79 | 769,168 | -0.25(-0.73%) |
Aug 09, 2013 | 34.14 | 34.50 | 33.92 | 34.04 | 693,132 | -0.24(-0.70%) |
Aug 08, 2013 | 34.24 | 34.41 | 33.72 | 34.28 | 731,097 | +0.30(+0.88%) |
Aug 07, 2013 | 33.96 | 34.48 | 33.39 | 33.98 | 908,191 | -0.35(-1.02%) |
Aug 06, 2013 | 34.70 | 35.04 | 33.93 | 34.33 | 1,026,771 | -0.33(-0.95%) |
Aug 05, 2013 | 33.85 | 35.58 | 33.63 | 34.66 | 1,598,392 | +1.03(+3.06%) |
Aug 02, 2013 | 33.73 | 33.73 | 33.26 | 33.63 | 858,241 | -0.05(-0.15%) |
Aug 01, 2013 | 33.75 | 33.92 | 33.27 | 33.68 | 910,855 | +0.10(+0.30%) |
Jul 31, 2013 | 33.99 | 34.27 | 33.07 | 33.58 | 0 | -0.37(-1.09%) |
Jul 30, 2013 | 33.19 | 34.62 | 30.59 | 33.95 | 0 | +0.32(+0.95%) |
Jul 29, 2013 | 32.93 | 34.73 | 32.82 | 33.63 | 0 | +0.70(+2.13%) |
Jul 26, 2013 | 30.49 | 32.97 | 30.49 | 32.93 | 0 | +2.16(+7.02%) |
Jul 25, 2013 | 29.24 | 31.00 | 29.00 | 30.77 | 0 | +1.60(+5.49%) |
Jul 24, 2013 | 29.41 | 29.50 | 28.86 | 29.17 | 0 | -0.34(-1.15%) |
Jul 23, 2013 | 31.02 | 31.12 | 29.14 | 29.51 | 0 | -1.54(-4.96%) |
Jul 22, 2013 | 30.95 | 31.38 | 30.85 | 31.05 | 0 | -0.13(-0.42%) |
Jul 19, 2013 | 29.99 | 31.39 | 29.89 | 31.18 | 0 | +0.87(+2.87%) |
Jul 18, 2013 | 31.05 | 31.58 | 30.27 | 30.31 | 0 | -0.84(-2.70%) |
Jul 17, 2013 | 29.78 | 31.25 | 29.71 | 31.15 | 1,657,986 | +1.52(+5.13%) |
Jul 16, 2013 | 30.49 | 30.97 | 29.54 | 29.63 | 0 | -1.00(-3.26%) |
Jul 15, 2013 | 30.55 | 30.88 | 30.05 | 30.63 | 0 | +0.06(+0.20%) |
Jul 12, 2013 | 29.93 | 30.75 | 29.63 | 30.57 | 0 | +0.48(+1.60%) |
Jul 11, 2013 | 30.17 | 30.32 | 29.80 | 30.09 | 0 | +0.46(+1.55%) |
Jul 10, 2013 | 29.71 | 29.83 | 29.28 | 29.63 | 0 | +0.03(+0.10%) |
Jul 09, 2013 | 28.84 | 29.68 | 28.66 | 29.60 | 0 | +0.94(+3.28%) |
Jul 08, 2013 | 29.32 | 29.37 | 27.72 | 28.66 | 1,485,260 | -0.54(-1.85%) |
Jul 05, 2013 | 29.37 | 29.44 | 28.62 | 29.20 | 0 | -0.01(-0.03%) |
Jul 03, 2013 | 29.03 | 29.88 | 28.65 | 29.21 | 0 | -0.15(-0.51%) |
Jul 02, 2013 | 29.55 | 30.14 | 29.22 | 29.36 | 0 | -0.14(-0.47%) |