Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 32.49 | 33.39 | 32.15 | 33.12 | 0 | +0.23(+0.70%) |
Sep 26, 2013 | 31.90 | 33.12 | 31.90 | 32.89 | 0 | +1.08(+3.39%) |
Sep 25, 2013 | 32.28 | 32.31 | 31.74 | 31.81 | 0 | -0.41(-1.27%) |
Sep 24, 2013 | 32.05 | 32.53 | 31.68 | 32.22 | 0 | +0.18(+0.56%) |
Sep 23, 2013 | 32.58 | 32.67 | 31.62 | 32.04 | 0 | -0.90(-2.73%) |
Sep 20, 2013 | 33.43 | 33.52 | 32.81 | 32.94 | 0 | -0.31(-0.94%) |
Sep 19, 2013 | 33.65 | 33.71 | 32.75 | 33.25 | 0 | -0.05(-0.14%) |
Sep 18, 2013 | 32.70 | 33.47 | 32.34 | 33.30 | 0 | +0.90(+2.77%) |
Sep 17, 2013 | 32.40 | 32.58 | 32.02 | 32.40 | 0 | +0.22(+0.68%) |
Sep 16, 2013 | 32.74 | 32.59 | 32.01 | 32.18 | 0 | +0.07(+0.23%) |
Sep 13, 2013 | 31.71 | 32.11 | 31.37 | 32.11 | 0 | +0.58(+1.84%) |
Sep 12, 2013 | 31.64 | 32.02 | 31.35 | 31.53 | 0 | -0.14(-0.44%) |
Sep 11, 2013 | 31.80 | 31.80 | 30.85 | 31.67 | 0 | -0.05(-0.16%) |
Sep 10, 2013 | 32.13 | 32.14 | 31.30 | 31.72 | 0 | +0.28(+0.90%) |
Sep 09, 2013 | 30.63 | 31.52 | 30.62 | 31.43 | 0 | +1.17(+3.86%) |
Sep 06, 2013 | 30.74 | 30.76 | 29.23 | 30.27 | 0 | -0.15(-0.48%) |
Sep 05, 2013 | 30.53 | 30.72 | 30.22 | 30.41 | 0 | +0.18(+0.58%) |
Sep 04, 2013 | 29.31 | 30.30 | 28.88 | 30.24 | 0 | +1.12(+3.84%) |
Sep 03, 2013 | 28.56 | 29.28 | 28.56 | 29.12 | 0 | +1.06(+3.79%) |
Aug 30, 2013 | 28.76 | 28.76 | 27.80 | 28.05 | 0 | -0.51(-1.80%) |
Aug 29, 2013 | 27.97 | 28.95 | 27.97 | 28.57 | 0 | +0.72(+2.59%) |
Aug 28, 2013 | 27.23 | 27.97 | 26.97 | 27.85 | 0 | +0.54(+1.98%) |
Aug 27, 2013 | 28.32 | 28.42 | 27.20 | 27.30 | 0 | -1.74(-5.99%) |
Aug 26, 2013 | 28.62 | 29.43 | 28.15 | 29.04 | 0 | +1.16(+4.15%) |
Aug 23, 2013 | 28.25 | 28.25 | 27.56 | 27.89 | 0 | -0.00(-0.02%) |
Aug 22, 2013 | 27.53 | 28.20 | 27.51 | 27.89 | 0 | +0.67(+2.45%) |
Aug 21, 2013 | 26.71 | 27.94 | 26.71 | 27.22 | 0 | +0.39(+1.44%) |
Aug 20, 2013 | 26.08 | 27.14 | 26.08 | 26.84 | 0 | +0.74(+2.82%) |
Aug 19, 2013 | 26.29 | 26.80 | 26.10 | 26.10 | 0 | -0.49(-1.85%) |
Aug 16, 2013 | 26.45 | 26.93 | 26.29 | 26.59 | 0 | -0.14(-0.51%) |
Aug 15, 2013 | 27.47 | 27.48 | 26.47 | 26.73 | 208,953 | -1.26(-4.49%) |
Aug 14, 2013 | 27.89 | 28.50 | 27.89 | 27.99 | 0 | -0.05(-0.18%) |
Aug 13, 2013 | 28.05 | 28.31 | 27.55 | 28.04 | 87,030 | +0.00(+0.01%) |
Aug 12, 2013 | 28.09 | 28.16 | 27.75 | 28.03 | 168,531 | -0.55(-1.92%) |
Aug 09, 2013 | 28.51 | 28.90 | 28.32 | 28.58 | 69,436 | -0.11(-0.40%) |
Aug 08, 2013 | 29.59 | 29.59 | 28.50 | 28.70 | 195,535 | -0.21(-0.72%) |
Aug 07, 2013 | 28.10 | 29.04 | 26.80 | 28.90 | 486,481 | +0.12(+0.42%) |
Aug 06, 2013 | 30.04 | 30.04 | 28.74 | 28.79 | 152,890 | -1.39(-4.61%) |
Aug 05, 2013 | 30.25 | 30.47 | 29.95 | 30.18 | 105,153 | -0.07(-0.25%) |
Aug 02, 2013 | 30.10 | 30.35 | 29.97 | 30.25 | 113,409 | +0.15(+0.51%) |
Aug 01, 2013 | 30.14 | 30.22 | 29.70 | 30.10 | 136,766 | +0.65(+2.22%) |
Jul 31, 2013 | 29.42 | 29.82 | 29.22 | 29.44 | 0 | +0.35(+1.19%) |
Jul 30, 2013 | 28.52 | 29.12 | 28.52 | 29.09 | 0 | +0.76(+2.68%) |
Jul 29, 2013 | 28.95 | 28.95 | 28.18 | 28.34 | 0 | -0.57(-1.97%) |
Jul 26, 2013 | 28.62 | 28.91 | 28.11 | 28.91 | 0 | +0.19(+0.68%) |
Jul 25, 2013 | 28.20 | 28.71 | 27.23 | 28.71 | 0 | +0.89(+3.20%) |
Jul 24, 2013 | 28.17 | 28.25 | 27.57 | 27.82 | 0 | +0.13(+0.48%) |
Jul 23, 2013 | 29.14 | 29.14 | 27.65 | 27.69 | 0 | -1.11(-3.87%) |
Jul 22, 2013 | 28.56 | 28.95 | 28.38 | 28.80 | 0 | +0.24(+0.83%) |
Jul 19, 2013 | 27.47 | 28.66 | 27.19 | 28.57 | 0 | +0.91(+3.30%) |
Jul 18, 2013 | 27.84 | 27.97 | 27.47 | 27.65 | 0 | -0.07(-0.25%) |
Jul 17, 2013 | 27.72 | 27.85 | 27.58 | 27.72 | 145,495 | +0.39(+1.42%) |
Jul 16, 2013 | 28.18 | 28.18 | 27.13 | 27.33 | 0 | -0.69(-2.45%) |
Jul 15, 2013 | 28.28 | 28.28 | 27.53 | 28.02 | 0 | +0.07(+0.25%) |
Jul 12, 2013 | 26.81 | 28.22 | 26.70 | 27.95 | 0 | +1.31(+4.91%) |
Jul 11, 2013 | 26.45 | 26.69 | 26.23 | 26.64 | 0 | +1.03(+4.01%) |
Jul 10, 2013 | 25.11 | 25.69 | 24.89 | 25.62 | 0 | +0.58(+2.33%) |
Jul 09, 2013 | 25.13 | 25.13 | 24.60 | 25.03 | 0 | +0.30(+1.23%) |
Jul 08, 2013 | 25.36 | 25.41 | 24.57 | 24.73 | 0 | -0.15(-0.58%) |
Jul 05, 2013 | 24.23 | 24.87 | 24.20 | 24.87 | 0 | +0.86(+3.58%) |
Jul 03, 2013 | 23.60 | 24.12 | 23.48 | 24.01 | 0 | -0.01(-0.03%) |
Jul 02, 2013 | 24.16 | 24.27 | 23.84 | 24.02 | 0 | +0.07(+0.30%) |