Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 31.09 | 31.34 | 30.54 | 31.28 | 5,459 | +0.12(+0.39%) |
Sep 26, 2013 | 30.91 | 31.21 | 30.48 | 31.15 | 11,848 | +0.43(+1.40%) |
Sep 25, 2013 | 31.52 | 31.52 | 30.72 | 30.72 | 4,837 | -0.43(-1.38%) |
Sep 24, 2013 | 30.97 | 31.77 | 30.67 | 31.15 | 7,090 | +0.31(+1.00%) |
Sep 23, 2013 | 31.46 | 31.77 | 29.49 | 30.85 | 21,890 | -0.18(-0.59%) |
Sep 20, 2013 | 31.77 | 32.47 | 30.30 | 31.03 | 12,046 | -0.68(-2.13%) |
Sep 19, 2013 | 32.07 | 33.36 | 31.71 | 31.71 | 34,556 | +0.43(+1.38%) |
Sep 18, 2013 | 31.09 | 31.77 | 30.72 | 31.28 | 23,936 | +0.37(+1.19%) |
Sep 17, 2013 | 29.80 | 31.21 | 29.80 | 30.91 | 17,204 | +1.29(+4.36%) |
Sep 16, 2013 | 29.13 | 29.80 | 28.94 | 29.62 | 15,484 | +0.61(+2.12%) |
Sep 13, 2013 | 28.82 | 29.06 | 28.52 | 29.00 | 12,354 | +0.25(+0.85%) |
Sep 12, 2013 | 28.82 | 28.88 | 27.72 | 28.76 | 9,193 | -0.06(-0.21%) |
Sep 11, 2013 | 28.39 | 29.00 | 27.90 | 28.82 | 5,861 | +0.31(+1.08%) |
Sep 10, 2013 | 28.02 | 28.51 | 27.90 | 28.51 | 15,505 | +0.43(+1.53%) |
Sep 09, 2013 | 27.71 | 28.14 | 27.35 | 28.08 | 4,555 | +0.31(+1.11%) |
Sep 06, 2013 | 27.65 | 27.96 | 26.91 | 27.77 | 1,996 | +0.25(+0.89%) |
Sep 05, 2013 | 27.83 | 28.20 | 26.61 | 27.53 | 5,173 | -0.31(-1.10%) |
Sep 04, 2013 | 27.30 | 27.96 | 27.10 | 27.83 | 23,240 | +0.43(+1.57%) |
Sep 03, 2013 | 27.34 | 27.65 | 26.91 | 27.40 | 4,211 | +0.12(+0.45%) |
Aug 30, 2013 | 27.53 | 28.02 | 26.73 | 27.28 | 3,511 | -0.55(-1.99%) |
Aug 29, 2013 | 27.47 | 28.14 | 27.47 | 27.83 | 1,965 | +0.37(+1.34%) |
Aug 28, 2013 | 27.90 | 28.45 | 27.40 | 27.47 | 4,201 | -0.37(-1.32%) |
Aug 27, 2013 | 28.20 | 28.33 | 27.34 | 27.83 | 5,160 | -0.61(-2.16%) |
Aug 26, 2013 | 28.33 | 28.51 | 28.20 | 28.45 | 3,558 | -0.18(-0.64%) |
Aug 23, 2013 | 28.26 | 28.63 | 27.96 | 28.63 | 3,060 | +0.37(+1.30%) |
Aug 22, 2013 | 27.77 | 28.51 | 27.65 | 28.26 | 3,350 | +0.43(+1.55%) |
Aug 21, 2013 | 27.83 | 28.26 | 27.34 | 27.83 | 2,382 | -0.43(-1.52%) |
Aug 20, 2013 | 28.33 | 28.33 | 27.22 | 28.26 | 5,554 | -0.12(-0.43%) |
Aug 19, 2013 | 28.69 | 28.69 | 27.47 | 28.39 | 7,450 | -0.06(-0.22%) |
Aug 16, 2013 | 27.28 | 28.52 | 27.28 | 28.45 | 6,375 | +0.98(+3.58%) |
Aug 15, 2013 | 28.26 | 28.26 | 26.85 | 27.47 | 6,109 | -0.43(-1.54%) |
Aug 14, 2013 | 28.26 | 28.71 | 27.40 | 27.90 | 5,967 | -0.25(-0.87%) |
Aug 13, 2013 | 28.45 | 28.51 | 28.08 | 28.14 | 2,826 | -0.18(-0.65%) |
Aug 12, 2013 | 28.26 | 28.51 | 28.08 | 28.33 | 4,383 | +0.06(+0.22%) |
Aug 09, 2013 | 28.33 | 28.57 | 28.20 | 28.26 | 1,127 | -0.18(-0.65%) |
Aug 08, 2013 | 28.57 | 28.57 | 28.20 | 28.45 | 3,442 | -0.12(-0.43%) |
Aug 07, 2013 | 28.88 | 29.00 | 27.77 | 28.57 | 2,808 | -0.12(-0.43%) |
Aug 06, 2013 | 28.23 | 28.88 | 27.81 | 28.69 | 6,474 | +0.18(+0.65%) |
Aug 05, 2013 | 28.50 | 28.51 | 27.65 | 28.51 | 2,100 | -0.12(-0.43%) |
Aug 02, 2013 | 28.57 | 28.76 | 28.39 | 28.63 | 4,381 | -0.06(-0.21%) |
Aug 01, 2013 | 28.63 | 28.73 | 28.39 | 28.69 | 6,862 | +0.00(+0.00%) |
Jul 31, 2013 | 28.63 | 28.69 | 28.26 | 28.69 | 3,236 | +0.06(+0.21%) |
Jul 30, 2013 | 28.33 | 28.76 | 28.14 | 28.63 | 1,628 | -0.06(-0.21%) |
Jul 29, 2013 | 28.76 | 28.88 | 28.08 | 28.69 | 2,509 | +0.12(+0.43%) |
Jul 26, 2013 | 29.06 | 29.12 | 28.26 | 28.57 | 8,274 | -0.49(-1.69%) |
Jul 25, 2013 | 28.33 | 29.19 | 28.20 | 29.06 | 10,994 | +0.55(+1.94%) |
Jul 24, 2013 | 28.14 | 28.57 | 27.65 | 28.51 | 8,520 | +0.25(+0.87%) |
Jul 23, 2013 | 28.26 | 28.57 | 27.71 | 28.26 | 6,180 | +0.18(+0.66%) |
Jul 22, 2013 | 28.88 | 29.12 | 27.83 | 28.08 | 8,191 | -0.31(-1.08%) |
Jul 19, 2013 | 27.90 | 28.51 | 27.65 | 28.39 | 6,229 | +0.61(+2.21%) |
Jul 18, 2013 | 26.79 | 28.14 | 26.73 | 27.77 | 9,891 | +1.11(+4.15%) |
Jul 17, 2013 | 26.48 | 27.03 | 26.42 | 26.67 | 5,428 | +0.43(+1.64%) |
Jul 16, 2013 | 24.39 | 26.67 | 24.33 | 26.24 | 69,463 | +1.84(+7.56%) |
Jul 15, 2013 | 24.39 | 24.58 | 24.27 | 24.39 | 14,752 | +0.00(+0.00%) |
Jul 12, 2013 | 24.64 | 24.64 | 24.39 | 24.39 | 5,942 | +0.06(+0.25%) |
Jul 11, 2013 | 24.58 | 24.58 | 24.15 | 24.33 | 14,645 | -0.12(-0.50%) |
Jul 10, 2013 | 24.45 | 24.58 | 24.45 | 24.45 | 2,332 | -0.06(-0.25%) |
Jul 09, 2013 | 24.58 | 24.58 | 24.33 | 24.52 | 35,360 | +0.00(+0.00%) |
Jul 08, 2013 | 24.58 | 24.58 | 24.36 | 24.52 | 5,615 | -0.06(-0.25%) |
Jul 05, 2013 | 24.58 | 24.58 | 24.37 | 24.58 | 3,724 | +0.08(+0.31%) |
Jul 03, 2013 | 24.27 | 24.58 | 24.15 | 24.50 | 5,637 | -0.08(-0.31%) |
Jul 02, 2013 | 24.58 | 24.76 | 24.27 | 24.58 | 19,607 | +0.00(+0.00%) |