Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 28.42 | 28.66 | 27.59 | 27.93 | 0 | -0.61(-2.15%) |
Sep 26, 2013 | 28.96 | 29.08 | 28.41 | 28.54 | 343,671 | -0.36(-1.25%) |
Sep 25, 2013 | 29.82 | 29.82 | 28.79 | 28.90 | 727,813 | -0.97(-3.26%) |
Sep 24, 2013 | 29.56 | 30.26 | 29.37 | 29.87 | 280,450 | +0.28(+0.95%) |
Sep 23, 2013 | 29.98 | 29.98 | 29.31 | 29.59 | 304,014 | -0.47(-1.55%) |
Sep 20, 2013 | 30.68 | 30.95 | 30.02 | 30.06 | 0 | -0.63(-2.06%) |
Sep 19, 2013 | 30.97 | 31.12 | 30.47 | 30.69 | 99,319 | -0.34(-1.10%) |
Sep 18, 2013 | 31.64 | 31.64 | 30.55 | 31.03 | 0 | -0.23(-0.75%) |
Sep 17, 2013 | 31.05 | 31.48 | 30.93 | 31.26 | 0 | +0.27(+0.88%) |
Sep 16, 2013 | 31.07 | 31.04 | 30.69 | 30.99 | 0 | +0.18(+0.57%) |
Sep 13, 2013 | 30.70 | 30.85 | 30.17 | 30.82 | 0 | +0.20(+0.67%) |
Sep 12, 2013 | 31.06 | 31.25 | 30.33 | 30.61 | 0 | -0.51(-1.63%) |
Sep 11, 2013 | 30.69 | 31.36 | 30.65 | 31.12 | 0 | +0.28(+0.91%) |
Sep 10, 2013 | 31.17 | 31.17 | 30.61 | 30.83 | 211,383 | -0.28(-0.91%) |
Sep 09, 2013 | 30.73 | 31.19 | 30.61 | 31.12 | 0 | +0.55(+1.81%) |
Sep 06, 2013 | 30.70 | 31.06 | 30.35 | 30.56 | 0 | -0.05(-0.16%) |
Sep 05, 2013 | 29.86 | 30.84 | 29.85 | 30.61 | 0 | +0.66(+2.21%) |
Sep 04, 2013 | 30.11 | 30.38 | 29.86 | 29.95 | 0 | -0.18(-0.58%) |
Sep 03, 2013 | 30.65 | 31.11 | 29.83 | 30.12 | 0 | -0.27(-0.90%) |
Aug 30, 2013 | 31.54 | 31.72 | 30.22 | 30.40 | 0 | -1.28(-4.05%) |
Aug 29, 2013 | 31.86 | 32.19 | 31.66 | 31.68 | 293,089 | -0.26(-0.82%) |
Aug 28, 2013 | 31.73 | 32.17 | 31.49 | 31.94 | 0 | +0.18(+0.58%) |
Aug 27, 2013 | 31.87 | 32.22 | 31.64 | 31.76 | 195,259 | -0.51(-1.57%) |
Aug 26, 2013 | 32.25 | 32.51 | 32.05 | 32.27 | 0 | +0.00(+0.00%) |
Aug 23, 2013 | 32.44 | 32.60 | 31.78 | 32.27 | 0 | -0.18(-0.57%) |
Aug 22, 2013 | 31.98 | 32.70 | 31.98 | 32.45 | 145,094 | +0.46(+1.43%) |
Aug 21, 2013 | 31.84 | 32.47 | 31.52 | 31.99 | 0 | +0.15(+0.46%) |
Aug 20, 2013 | 31.87 | 32.00 | 31.63 | 31.85 | 289,340 | +0.14(+0.43%) |
Aug 19, 2013 | 31.36 | 31.75 | 31.36 | 31.71 | 653,610 | +0.15(+0.46%) |
Aug 16, 2013 | 31.34 | 31.59 | 31.20 | 31.56 | 0 | +0.04(+0.12%) |
Aug 15, 2013 | 31.35 | 31.71 | 31.25 | 31.53 | 491,289 | -0.29(-0.92%) |
Aug 14, 2013 | 31.48 | 32.00 | 31.40 | 31.82 | 319,953 | +0.25(+0.80%) |
Aug 13, 2013 | 31.04 | 31.69 | 30.86 | 31.56 | 314,540 | +0.54(+1.72%) |
Aug 12, 2013 | 30.82 | 31.11 | 30.81 | 31.03 | 167,419 | +0.12(+0.38%) |
Aug 09, 2013 | 30.71 | 30.99 | 30.54 | 30.91 | 302,448 | +0.23(+0.76%) |
Aug 08, 2013 | 30.58 | 30.71 | 30.36 | 30.68 | 350,613 | +0.31(+1.03%) |
Aug 07, 2013 | 30.16 | 30.38 | 30.05 | 30.37 | 331,373 | +0.03(+0.10%) |
Aug 06, 2013 | 30.94 | 30.99 | 30.29 | 30.34 | 270,465 | -0.59(-1.92%) |
Aug 05, 2013 | 30.30 | 31.15 | 30.26 | 30.93 | 416,513 | +0.56(+1.86%) |
Aug 02, 2013 | 30.59 | 30.83 | 30.21 | 30.37 | 379,924 | -0.34(-1.11%) |
Aug 01, 2013 | 31.67 | 32.11 | 29.94 | 30.71 | 2,176,125 | -3.97(-11.45%) |
Jul 31, 2013 | 35.02 | 35.08 | 34.30 | 34.68 | 0 | -0.19(-0.56%) |
Jul 30, 2013 | 34.86 | 35.08 | 34.43 | 34.87 | 0 | +0.18(+0.50%) |
Jul 29, 2013 | 34.90 | 35.11 | 34.25 | 34.70 | 0 | -0.20(-0.59%) |
Jul 26, 2013 | 34.56 | 35.03 | 34.38 | 34.90 | 0 | +0.15(+0.42%) |
Jul 25, 2013 | 34.69 | 34.88 | 33.93 | 34.76 | 0 | +0.07(+0.20%) |
Jul 24, 2013 | 35.69 | 35.73 | 34.17 | 34.69 | 0 | -1.15(-3.20%) |
Jul 23, 2013 | 35.87 | 36.30 | 35.52 | 35.84 | 207,406 | -0.35(-0.97%) |
Jul 22, 2013 | 35.90 | 36.32 | 35.22 | 36.19 | 0 | +0.06(+0.16%) |
Jul 19, 2013 | 37.36 | 37.36 | 36.06 | 36.13 | 0 | -1.26(-3.36%) |
Jul 18, 2013 | 37.26 | 37.59 | 37.00 | 37.38 | 0 | +0.19(+0.52%) |
Jul 17, 2013 | 38.19 | 38.49 | 36.78 | 37.19 | 256,210 | -1.28(-3.34%) |
Jul 16, 2013 | 39.15 | 39.31 | 38.34 | 38.47 | 0 | -0.14(-0.35%) |
Jul 15, 2013 | 38.93 | 39.33 | 38.20 | 38.61 | 183,514 | -0.32(-0.82%) |
Jul 12, 2013 | 39.42 | 39.88 | 38.82 | 38.93 | 0 | -0.58(-1.48%) |
Jul 11, 2013 | 38.99 | 39.74 | 38.80 | 39.51 | 247,549 | +0.82(+2.11%) |
Jul 10, 2013 | 38.94 | 39.05 | 38.47 | 38.70 | 0 | -0.31(-0.80%) |
Jul 09, 2013 | 38.65 | 39.45 | 38.46 | 39.01 | 0 | +0.61(+1.60%) |
Jul 08, 2013 | 37.91 | 38.49 | 37.73 | 38.40 | 119,849 | +0.65(+1.73%) |
Jul 05, 2013 | 37.79 | 37.80 | 37.33 | 37.74 | 0 | +0.54(+1.44%) |
Jul 03, 2013 | 37.46 | 37.54 | 36.75 | 37.21 | 0 | -0.34(-0.91%) |
Jul 02, 2013 | 37.10 | 37.66 | 37.10 | 37.55 | 0 | +0.47(+1.26%) |