Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 31.49 | 31.86 | 31.24 | 31.76 | 72,756 | +0.04(+0.13%) |
Sep 26, 2013 | 31.34 | 31.75 | 31.12 | 31.72 | 147,786 | +0.49(+1.57%) |
Sep 25, 2013 | 31.07 | 31.53 | 30.99 | 31.23 | 124,235 | +0.24(+0.77%) |
Sep 24, 2013 | 30.27 | 31.23 | 30.22 | 30.99 | 131,446 | +0.09(+0.29%) |
Sep 23, 2013 | 31.00 | 31.17 | 30.12 | 30.90 | 119,180 | +0.01(+0.03%) |
Sep 20, 2013 | 31.19 | 31.32 | 30.87 | 30.89 | 173,263 | -0.13(-0.42%) |
Sep 19, 2013 | 31.09 | 31.24 | 30.94 | 31.02 | 177,890 | -0.12(-0.39%) |
Sep 18, 2013 | 31.00 | 31.53 | 30.80 | 31.14 | 160,781 | +0.31(+1.01%) |
Sep 17, 2013 | 30.31 | 30.85 | 30.05 | 30.83 | 151,042 | +0.61(+2.02%) |
Sep 16, 2013 | 30.75 | 30.86 | 30.16 | 30.22 | 152,354 | +0.01(+0.03%) |
Sep 13, 2013 | 30.24 | 30.83 | 29.65 | 30.21 | 173,299 | +0.16(+0.53%) |
Sep 12, 2013 | 31.06 | 31.30 | 30.03 | 30.05 | 184,002 | -0.94(-3.03%) |
Sep 11, 2013 | 30.12 | 31.57 | 30.12 | 30.99 | 281,116 | +0.94(+3.13%) |
Sep 10, 2013 | 28.55 | 30.60 | 28.55 | 30.05 | 470,649 | +1.67(+5.88%) |
Sep 09, 2013 | 28.00 | 28.39 | 27.69 | 28.38 | 132,732 | +0.40(+1.43%) |
Sep 06, 2013 | 28.21 | 28.36 | 27.55 | 27.98 | 128,942 | -0.11(-0.39%) |
Sep 05, 2013 | 28.13 | 28.35 | 27.90 | 28.09 | 167,929 | -0.09(-0.32%) |
Sep 04, 2013 | 28.32 | 29.20 | 28.07 | 28.18 | 235,186 | -0.17(-0.60%) |
Sep 03, 2013 | 27.98 | 28.61 | 27.22 | 28.35 | 154,576 | +0.72(+2.61%) |
Aug 30, 2013 | 28.13 | 28.13 | 27.11 | 27.63 | 198,850 | -0.43(-1.53%) |
Aug 29, 2013 | 26.95 | 28.24 | 26.91 | 28.06 | 184,372 | +1.16(+4.31%) |
Aug 28, 2013 | 27.39 | 27.39 | 25.68 | 26.90 | 293,985 | -0.62(-2.25%) |
Aug 27, 2013 | 27.90 | 27.90 | 27.20 | 27.52 | 269,764 | -0.62(-2.20%) |
Aug 26, 2013 | 28.45 | 28.71 | 28.00 | 28.14 | 164,577 | -0.28(-0.99%) |
Aug 23, 2013 | 27.95 | 28.54 | 27.90 | 28.42 | 374,953 | +0.53(+1.90%) |
Aug 22, 2013 | 27.67 | 28.17 | 27.63 | 27.89 | 154,275 | +0.22(+0.80%) |
Aug 21, 2013 | 27.44 | 27.87 | 27.18 | 27.67 | 221,998 | +0.20(+0.73%) |
Aug 20, 2013 | 26.73 | 27.49 | 26.50 | 27.47 | 134,629 | +0.82(+3.08%) |
Aug 19, 2013 | 26.85 | 26.97 | 26.22 | 26.65 | 188,769 | -0.21(-0.78%) |
Aug 16, 2013 | 26.05 | 27.50 | 25.95 | 26.86 | 198,644 | +0.67(+2.56%) |
Aug 15, 2013 | 26.42 | 26.62 | 26.07 | 26.19 | 139,238 | -0.54(-2.02%) |
Aug 14, 2013 | 26.27 | 26.93 | 25.88 | 26.73 | 211,417 | +0.48(+1.83%) |
Aug 13, 2013 | 26.35 | 26.66 | 25.87 | 26.25 | 205,096 | -0.03(-0.11%) |
Aug 12, 2013 | 26.16 | 26.53 | 25.71 | 26.28 | 559,358 | -0.16(-0.61%) |
Aug 09, 2013 | 26.25 | 26.96 | 24.91 | 26.44 | 1,396,456 | +0.02(+0.08%) |
Aug 08, 2013 | 26.41 | 26.85 | 26.18 | 26.42 | 350,163 | +0.20(+0.76%) |
Aug 07, 2013 | 26.38 | 26.58 | 25.80 | 26.22 | 260,149 | -0.25(-0.94%) |
Aug 06, 2013 | 26.53 | 26.87 | 26.03 | 26.47 | 318,957 | +0.01(+0.04%) |
Aug 05, 2013 | 27.35 | 27.66 | 26.00 | 26.46 | 216,893 | -0.82(-3.01%) |
Aug 02, 2013 | 25.12 | 27.36 | 24.95 | 27.28 | 549,781 | +2.16(+8.60%) |
Aug 01, 2013 | 25.12 | 25.41 | 24.91 | 25.12 | 220,896 | +0.23(+0.92%) |
Jul 31, 2013 | 25.05 | 25.17 | 24.72 | 24.89 | 183,357 | -0.07(-0.28%) |
Jul 30, 2013 | 24.90 | 25.05 | 24.58 | 24.96 | 498,644 | +0.13(+0.52%) |
Jul 29, 2013 | 25.50 | 25.66 | 24.73 | 24.83 | 210,215 | -0.80(-3.12%) |
Jul 26, 2013 | 25.63 | 25.80 | 25.20 | 25.63 | 245,016 | -0.18(-0.70%) |
Jul 25, 2013 | 25.96 | 25.97 | 25.51 | 25.81 | 179,646 | -0.11(-0.42%) |
Jul 24, 2013 | 25.65 | 26.00 | 25.50 | 25.92 | 432,273 | +0.43(+1.69%) |
Jul 23, 2013 | 25.80 | 25.97 | 25.42 | 25.49 | 221,475 | -0.22(-0.86%) |
Jul 22, 2013 | 25.73 | 25.99 | 25.43 | 25.71 | 152,695 | -0.01(-0.04%) |
Jul 19, 2013 | 26.35 | 26.72 | 25.15 | 25.72 | 289,284 | -0.92(-3.45%) |
Jul 18, 2013 | 27.08 | 27.25 | 26.51 | 26.64 | 185,364 | -0.31(-1.15%) |
Jul 17, 2013 | 26.88 | 27.17 | 26.62 | 26.95 | 84,671 | +0.24(+0.90%) |
Jul 16, 2013 | 27.10 | 27.16 | 26.55 | 26.71 | 92,011 | -0.35(-1.29%) |
Jul 15, 2013 | 27.10 | 27.21 | 26.69 | 27.06 | 149,785 | +0.06(+0.22%) |
Jul 12, 2013 | 28.23 | 28.30 | 26.66 | 27.00 | 183,141 | -1.14(-4.05%) |
Jul 11, 2013 | 28.62 | 29.10 | 28.08 | 28.14 | 213,603 | -0.19(-0.67%) |
Jul 10, 2013 | 28.43 | 28.81 | 28.20 | 28.33 | 197,453 | +0.03(+0.11%) |
Jul 09, 2013 | 27.12 | 28.32 | 26.62 | 28.30 | 467,749 | +1.30(+4.81%) |
Jul 08, 2013 | 26.86 | 27.42 | 26.73 | 27.00 | 135,905 | +0.38(+1.43%) |
Jul 05, 2013 | 25.90 | 26.63 | 25.62 | 26.62 | 145,000 | +1.00(+3.90%) |
Jul 03, 2013 | 25.04 | 26.10 | 25.02 | 25.62 | 161,333 | +0.20(+0.79%) |
Jul 02, 2013 | 26.48 | 26.48 | 24.63 | 25.42 | 354,636 | -1.55(-5.75%) |