Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 30.59 | 31.19 | 30.28 | 30.92 | 34,677 | +0.17(+0.56%) |
Sep 27, 2013 | 30.63 | 30.86 | 30.38 | 30.74 | 25,402 | -0.07(-0.22%) |
Sep 26, 2013 | 30.72 | 31.10 | 30.65 | 30.81 | 14,606 | -0.23(-0.74%) |
Sep 25, 2013 | 30.44 | 31.23 | 30.44 | 31.04 | 39,718 | +0.76(+2.51%) |
Sep 24, 2013 | 29.32 | 30.29 | 29.31 | 30.28 | 49,216 | +0.80(+2.73%) |
Sep 23, 2013 | 29.75 | 29.95 | 29.32 | 29.48 | 45,607 | -0.06(-0.20%) |
Sep 20, 2013 | 29.83 | 30.09 | 29.10 | 29.54 | 129,802 | -0.38(-1.29%) |
Sep 19, 2013 | 30.19 | 30.30 | 29.68 | 29.92 | 39,354 | -0.32(-1.05%) |
Sep 18, 2013 | 30.18 | 30.50 | 29.96 | 30.24 | 31,898 | -0.03(-0.11%) |
Sep 17, 2013 | 30.66 | 30.66 | 30.11 | 30.27 | 37,283 | -0.28(-0.92%) |
Sep 16, 2013 | 31.02 | 31.05 | 30.40 | 30.56 | 25,484 | -0.27(-0.86%) |
Sep 13, 2013 | 30.86 | 31.02 | 30.63 | 30.82 | 16,179 | -0.04(-0.14%) |
Sep 12, 2013 | 31.48 | 31.66 | 30.85 | 30.86 | 54,626 | -0.48(-1.53%) |
Sep 11, 2013 | 31.30 | 31.70 | 31.27 | 31.34 | 40,203 | +0.11(+0.36%) |
Sep 10, 2013 | 31.01 | 31.39 | 30.80 | 31.23 | 35,945 | +0.54(+1.76%) |
Sep 09, 2013 | 30.47 | 30.80 | 30.13 | 30.69 | 46,831 | +0.74(+2.46%) |
Sep 06, 2013 | 30.37 | 30.38 | 29.53 | 29.96 | 18,314 | -0.20(-0.65%) |
Sep 05, 2013 | 30.16 | 30.38 | 30.01 | 30.15 | 18,267 | +0.10(+0.34%) |
Sep 04, 2013 | 29.75 | 30.09 | 29.47 | 30.05 | 22,196 | +0.25(+0.83%) |
Sep 03, 2013 | 29.70 | 29.95 | 28.96 | 29.80 | 114,361 | +0.27(+0.93%) |
Aug 30, 2013 | 29.20 | 29.73 | 28.79 | 29.53 | 42,514 | +0.23(+0.79%) |
Aug 29, 2013 | 28.89 | 29.37 | 28.89 | 29.30 | 15,590 | +0.18(+0.62%) |
Aug 28, 2013 | 29.09 | 29.91 | 28.98 | 29.12 | 22,493 | +0.03(+0.12%) |
Aug 27, 2013 | 29.15 | 29.45 | 28.89 | 29.08 | 38,523 | -0.29(-0.99%) |
Aug 26, 2013 | 29.51 | 29.55 | 29.08 | 29.37 | 33,015 | +0.00(+0.00%) |
Aug 23, 2013 | 29.45 | 29.69 | 29.09 | 29.37 | 13,771 | -0.09(-0.32%) |
Aug 22, 2013 | 28.66 | 29.48 | 28.66 | 29.47 | 17,312 | +0.72(+2.50%) |
Aug 21, 2013 | 28.81 | 29.03 | 28.45 | 28.75 | 42,311 | -0.07(-0.24%) |
Aug 20, 2013 | 28.99 | 29.73 | 28.71 | 28.82 | 18,763 | +0.03(+0.09%) |
Aug 19, 2013 | 28.42 | 29.09 | 28.24 | 28.79 | 44,860 | +0.56(+2.00%) |
Aug 16, 2013 | 28.24 | 28.63 | 28.07 | 28.23 | 40,871 | -0.05(-0.18%) |
Aug 15, 2013 | 28.52 | 29.49 | 28.13 | 28.28 | 36,176 | -0.63(-2.19%) |
Aug 14, 2013 | 29.34 | 29.54 | 28.30 | 28.91 | 20,876 | -0.33(-1.11%) |
Aug 13, 2013 | 29.65 | 29.65 | 28.98 | 29.24 | 28,220 | -0.49(-1.64%) |
Aug 12, 2013 | 29.04 | 29.79 | 29.04 | 29.73 | 25,899 | +0.62(+2.15%) |
Aug 09, 2013 | 28.79 | 29.25 | 28.79 | 29.10 | 25,806 | +0.46(+1.61%) |
Aug 08, 2013 | 28.51 | 28.84 | 28.31 | 28.64 | 24,403 | +0.21(+0.72%) |
Aug 07, 2013 | 28.69 | 28.75 | 28.15 | 28.43 | 18,487 | -0.11(-0.39%) |
Aug 06, 2013 | 28.77 | 28.85 | 28.45 | 28.54 | 25,466 | -0.21(-0.71%) |
Aug 05, 2013 | 28.21 | 28.96 | 28.14 | 28.75 | 23,965 | +0.43(+1.51%) |
Aug 02, 2013 | 28.01 | 29.42 | 27.93 | 28.32 | 25,848 | -0.04(-0.15%) |
Aug 01, 2013 | 28.25 | 28.51 | 28.13 | 28.37 | 59,773 | +0.39(+1.41%) |
Jul 31, 2013 | 28.41 | 28.49 | 27.87 | 27.97 | 61,817 | -0.54(-1.89%) |
Jul 30, 2013 | 28.38 | 28.85 | 28.36 | 28.51 | 31,195 | +0.06(+0.21%) |
Jul 29, 2013 | 28.48 | 28.82 | 28.24 | 28.45 | 36,578 | +0.01(+0.03%) |
Jul 26, 2013 | 27.60 | 28.52 | 27.60 | 28.44 | 131,500 | +0.11(+0.39%) |
Jul 25, 2013 | 33.34 | 33.34 | 28.17 | 28.33 | 193,529 | +1.28(+4.75%) |
Jul 24, 2013 | 28.00 | 28.07 | 26.87 | 27.05 | 52,185 | -1.12(-3.98%) |
Jul 23, 2013 | 29.06 | 29.08 | 28.07 | 28.17 | 41,875 | -0.11(-0.39%) |
Jul 22, 2013 | 28.44 | 28.66 | 28.25 | 28.28 | 65,247 | -0.12(-0.42%) |
Jul 19, 2013 | 28.52 | 28.61 | 28.32 | 28.40 | 22,140 | -0.11(-0.39%) |
Jul 18, 2013 | 27.90 | 28.84 | 27.90 | 28.51 | 48,868 | +0.70(+2.52%) |
Jul 17, 2013 | 27.83 | 28.10 | 27.77 | 27.81 | 42,597 | -0.03(-0.09%) |
Jul 16, 2013 | 27.90 | 28.11 | 27.77 | 27.83 | 27,564 | -0.01(-0.03%) |
Jul 15, 2013 | 27.74 | 28.12 | 27.74 | 27.84 | 27,127 | +0.00(+0.00%) |
Jul 12, 2013 | 27.85 | 28.01 | 27.80 | 27.84 | 44,716 | -0.09(-0.31%) |
Jul 11, 2013 | 28.02 | 28.11 | 27.81 | 27.93 | 101,256 | -0.09(-0.31%) |
Jul 10, 2013 | 27.89 | 28.12 | 27.82 | 28.01 | 45,419 | +0.12(+0.43%) |
Jul 09, 2013 | 27.93 | 28.02 | 27.48 | 27.89 | 74,070 | +0.13(+0.46%) |
Jul 08, 2013 | 27.74 | 27.77 | 27.17 | 27.77 | 20,844 | +0.03(+0.09%) |
Jul 05, 2013 | 25.11 | 27.95 | 27.33 | 27.74 | 34,559 | +0.59(+2.17%) |
Jul 03, 2013 | 27.22 | 27.69 | 25.89 | 27.15 | 24,238 | -0.07(-0.25%) |
Jul 02, 2013 | 27.32 | 27.75 | 26.97 | 27.22 | 56,407 | +0.03(+0.09%) |