Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 33.10 | 33.47 | 32.89 | 32.99 | 198,468 | -0.37(-1.10%) |
Sep 26, 2013 | 33.19 | 33.68 | 33.07 | 33.35 | 204,206 | +0.16(+0.49%) |
Sep 25, 2013 | 33.32 | 33.70 | 33.08 | 33.19 | 377,404 | -0.09(-0.28%) |
Sep 24, 2013 | 33.58 | 33.81 | 32.89 | 33.28 | 233,587 | -0.16(-0.47%) |
Sep 23, 2013 | 33.39 | 33.59 | 32.72 | 33.44 | 485,071 | -0.04(-0.12%) |
Sep 20, 2013 | 33.73 | 33.82 | 33.37 | 33.48 | 714,611 | -0.10(-0.30%) |
Sep 19, 2013 | 33.24 | 33.73 | 33.20 | 33.58 | 328,926 | +0.45(+1.37%) |
Sep 18, 2013 | 32.92 | 33.29 | 32.42 | 33.13 | 556,138 | +0.12(+0.35%) |
Sep 17, 2013 | 32.77 | 33.17 | 32.62 | 33.01 | 300,967 | +0.22(+0.67%) |
Sep 16, 2013 | 33.00 | 33.00 | 32.46 | 32.79 | 413,435 | +0.37(+1.16%) |
Sep 13, 2013 | 32.39 | 32.61 | 32.27 | 32.42 | 517,299 | +0.06(+0.19%) |
Sep 12, 2013 | 33.46 | 33.46 | 32.26 | 32.35 | 545,941 | -1.02(-3.07%) |
Sep 11, 2013 | 33.25 | 33.74 | 32.93 | 33.38 | 493,654 | +0.12(+0.38%) |
Sep 10, 2013 | 32.64 | 33.28 | 32.45 | 33.25 | 275,975 | +0.82(+2.53%) |
Sep 09, 2013 | 31.89 | 32.46 | 31.86 | 32.43 | 412,017 | +0.67(+2.11%) |
Sep 06, 2013 | 31.96 | 32.07 | 30.82 | 31.76 | 517,362 | -0.07(-0.22%) |
Sep 05, 2013 | 32.10 | 32.40 | 31.64 | 31.83 | 427,680 | -0.13(-0.42%) |
Sep 04, 2013 | 31.31 | 32.06 | 31.22 | 31.96 | 444,176 | +0.67(+2.15%) |
Sep 03, 2013 | 31.00 | 31.71 | 30.89 | 31.29 | 430,072 | +0.80(+2.64%) |
Aug 30, 2013 | 30.84 | 31.30 | 30.18 | 30.49 | 451,814 | -0.46(-1.49%) |
Aug 29, 2013 | 30.46 | 31.20 | 30.35 | 30.95 | 276,963 | +0.48(+1.59%) |
Aug 28, 2013 | 30.50 | 30.89 | 30.43 | 30.46 | 361,540 | -0.12(-0.41%) |
Aug 27, 2013 | 31.34 | 31.37 | 30.48 | 30.59 | 587,653 | -1.02(-3.24%) |
Aug 26, 2013 | 31.43 | 32.16 | 31.07 | 31.61 | 379,547 | +0.20(+0.62%) |
Aug 23, 2013 | 31.76 | 31.78 | 31.28 | 31.42 | 783,499 | -0.19(-0.59%) |
Aug 22, 2013 | 31.80 | 32.04 | 30.89 | 31.60 | 447,824 | -0.13(-0.42%) |
Aug 21, 2013 | 31.94 | 32.07 | 31.43 | 31.74 | 298,734 | -0.45(-1.41%) |
Aug 20, 2013 | 31.95 | 32.42 | 31.78 | 32.19 | 389,201 | +0.31(+0.98%) |
Aug 19, 2013 | 32.04 | 32.54 | 31.83 | 31.88 | 474,028 | -0.16(-0.51%) |
Aug 16, 2013 | 32.02 | 32.66 | 32.02 | 32.04 | 526,284 | -0.19(-0.58%) |
Aug 15, 2013 | 32.20 | 32.34 | 32.04 | 32.23 | 790,604 | -0.43(-1.32%) |
Aug 14, 2013 | 31.98 | 32.92 | 31.98 | 32.66 | 1,169,201 | +0.52(+1.63%) |
Aug 13, 2013 | 31.44 | 32.15 | 31.30 | 32.14 | 568,034 | +0.75(+2.39%) |
Aug 12, 2013 | 30.30 | 31.50 | 30.04 | 31.39 | 702,347 | +0.91(+3.00%) |
Aug 09, 2013 | 30.26 | 30.75 | 30.14 | 30.47 | 308,375 | +0.08(+0.26%) |
Aug 08, 2013 | 30.21 | 30.93 | 30.08 | 30.39 | 381,657 | +0.44(+1.46%) |
Aug 07, 2013 | 29.88 | 30.03 | 29.49 | 29.96 | 306,602 | -0.16(-0.52%) |
Aug 06, 2013 | 29.76 | 30.44 | 29.51 | 30.11 | 617,573 | +0.24(+0.81%) |
Aug 05, 2013 | 30.04 | 30.04 | 29.56 | 29.87 | 328,333 | -0.25(-0.83%) |
Aug 02, 2013 | 29.70 | 30.14 | 29.43 | 30.12 | 406,877 | +0.32(+1.07%) |
Aug 01, 2013 | 29.30 | 29.93 | 29.30 | 29.80 | 584,636 | +0.88(+3.04%) |
Jul 31, 2013 | 28.28 | 29.91 | 28.20 | 28.92 | 943,151 | +0.92(+3.28%) |
Jul 30, 2013 | 27.46 | 28.07 | 27.28 | 28.00 | 753,974 | +0.65(+2.36%) |
Jul 29, 2013 | 26.67 | 27.37 | 26.67 | 27.36 | 478,795 | +0.72(+2.69%) |
Jul 26, 2013 | 26.63 | 26.98 | 26.43 | 26.64 | 308,309 | -0.11(-0.41%) |
Jul 25, 2013 | 26.23 | 26.80 | 25.76 | 26.75 | 494,903 | +0.54(+2.08%) |
Jul 24, 2013 | 26.06 | 26.88 | 26.00 | 26.21 | 614,530 | +0.20(+0.78%) |
Jul 23, 2013 | 25.83 | 26.11 | 25.83 | 26.00 | 419,302 | +0.26(+1.03%) |
Jul 22, 2013 | 25.80 | 25.83 | 25.49 | 25.74 | 397,733 | +0.03(+0.12%) |
Jul 19, 2013 | 25.86 | 26.03 | 25.64 | 25.71 | 511,540 | -0.19(-0.75%) |
Jul 18, 2013 | 25.92 | 26.07 | 25.84 | 25.90 | 341,998 | -0.00(-0.02%) |
Jul 17, 2013 | 26.01 | 26.06 | 25.31 | 25.91 | 409,537 | -0.01(-0.05%) |
Jul 16, 2013 | 26.14 | 26.14 | 25.61 | 25.92 | 614,760 | -0.21(-0.80%) |
Jul 15, 2013 | 25.78 | 26.27 | 25.77 | 26.13 | 703,283 | +0.43(+1.66%) |
Jul 12, 2013 | 25.75 | 25.83 | 25.59 | 25.70 | 355,249 | -0.09(-0.33%) |
Jul 11, 2013 | 25.92 | 26.18 | 25.58 | 25.79 | 695,213 | +0.08(+0.30%) |
Jul 10, 2013 | 25.55 | 25.78 | 25.28 | 25.71 | 303,003 | +0.11(+0.43%) |
Jul 09, 2013 | 25.40 | 25.72 | 25.25 | 25.60 | 510,729 | +0.36(+1.42%) |
Jul 08, 2013 | 24.89 | 25.27 | 24.74 | 25.24 | 400,936 | +0.44(+1.76%) |
Jul 05, 2013 | 24.36 | 24.84 | 23.95 | 24.81 | 403,404 | +0.81(+3.37%) |
Jul 03, 2013 | 23.82 | 24.11 | 23.64 | 24.00 | 170,080 | +0.16(+0.65%) |
Jul 02, 2013 | 24.04 | 24.26 | 23.62 | 23.84 | 294,422 | -0.19(-0.81%) |