Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 36.91 | 37.33 | 36.25 | 36.79 | 82,805 | -0.42(-1.14%) |
Sep 26, 2013 | 37.45 | 37.92 | 36.91 | 37.21 | 55,361 | -0.30(-0.81%) |
Sep 25, 2013 | 37.27 | 38.30 | 37.21 | 37.51 | 72,163 | +0.30(+0.81%) |
Sep 24, 2013 | 37.76 | 37.82 | 37.21 | 37.21 | 66,445 | -0.54(-1.44%) |
Sep 23, 2013 | 38.30 | 38.30 | 37.27 | 37.76 | 65,308 | -0.60(-1.57%) |
Sep 20, 2013 | 38.66 | 38.66 | 37.15 | 38.36 | 159,436 | +0.18(+0.47%) |
Sep 19, 2013 | 38.36 | 40.11 | 38.18 | 38.18 | 218,476 | +0.00(+0.00%) |
Sep 18, 2013 | 37.03 | 38.42 | 36.25 | 38.18 | 144,965 | +1.45(+3.95%) |
Sep 17, 2013 | 36.49 | 37.33 | 36.25 | 36.73 | 91,890 | +0.54(+1.50%) |
Sep 16, 2013 | 36.25 | 37.63 | 36.00 | 36.18 | 149,178 | +0.24(+0.67%) |
Sep 13, 2013 | 36.25 | 36.25 | 35.76 | 35.94 | 53,779 | -0.30(-0.83%) |
Sep 12, 2013 | 36.43 | 36.73 | 35.64 | 36.25 | 73,727 | -0.24(-0.66%) |
Sep 11, 2013 | 36.73 | 36.85 | 35.76 | 36.49 | 77,932 | -0.12(-0.33%) |
Sep 10, 2013 | 36.49 | 37.15 | 35.94 | 36.61 | 162,223 | +0.66(+1.85%) |
Sep 09, 2013 | 35.28 | 36.61 | 35.28 | 35.94 | 151,463 | +0.79(+2.23%) |
Sep 06, 2013 | 35.64 | 36.06 | 34.73 | 35.16 | 117,552 | -0.60(-1.69%) |
Sep 05, 2013 | 35.34 | 36.00 | 34.73 | 35.76 | 160,194 | +0.48(+1.37%) |
Sep 04, 2013 | 34.73 | 36.00 | 34.37 | 35.28 | 185,291 | +0.72(+2.10%) |
Sep 03, 2013 | 34.55 | 34.84 | 33.83 | 34.55 | 130,120 | +0.48(+1.42%) |
Aug 30, 2013 | 33.41 | 34.80 | 33.10 | 34.07 | 132,994 | +0.18(+0.53%) |
Aug 29, 2013 | 32.98 | 34.43 | 32.62 | 33.89 | 147,519 | +0.24(+0.72%) |
Aug 28, 2013 | 32.92 | 34.01 | 32.08 | 33.65 | 234,615 | +0.72(+2.20%) |
Aug 27, 2013 | 35.04 | 36.25 | 32.56 | 32.92 | 301,843 | -2.11(-6.03%) |
Aug 26, 2013 | 38.42 | 38.66 | 35.04 | 35.04 | 310,665 | -1.75(-4.76%) |
Aug 23, 2013 | 34.92 | 36.85 | 34.77 | 36.79 | 119,693 | +2.17(+6.28%) |
Aug 22, 2013 | 34.37 | 34.61 | 33.77 | 34.61 | 58,700 | +0.24(+0.70%) |
Aug 21, 2013 | 34.61 | 34.86 | 34.07 | 34.37 | 72,131 | -0.66(-1.90%) |
Aug 20, 2013 | 35.16 | 35.94 | 34.43 | 35.04 | 157,131 | -1.27(-3.49%) |
Aug 19, 2013 | 36.06 | 36.85 | 35.22 | 36.31 | 112,605 | +0.00(+0.00%) |
Aug 16, 2013 | 38.18 | 38.18 | 36.31 | 36.31 | 104,782 | -1.21(-3.22%) |
Aug 15, 2013 | 38.18 | 38.24 | 34.13 | 37.51 | 186,732 | -0.85(-2.20%) |
Aug 14, 2013 | 36.37 | 38.96 | 36.37 | 38.36 | 272,734 | +2.24(+6.19%) |
Aug 13, 2013 | 35.05 | 36.24 | 33.79 | 36.12 | 222,491 | +1.86(+5.42%) |
Aug 12, 2013 | 31.99 | 34.39 | 31.15 | 34.27 | 203,545 | +2.28(+7.12%) |
Aug 09, 2013 | 30.73 | 31.99 | 30.43 | 31.99 | 123,823 | +1.38(+4.50%) |
Aug 08, 2013 | 32.05 | 32.11 | 29.95 | 30.61 | 257,721 | +0.72(+2.40%) |
Aug 07, 2013 | 30.01 | 30.25 | 29.65 | 29.89 | 51,995 | +0.00(+0.00%) |
Aug 06, 2013 | 30.13 | 30.19 | 29.65 | 29.89 | 42,655 | -0.12(-0.40%) |
Aug 05, 2013 | 29.95 | 32.65 | 29.89 | 30.01 | 163,069 | +0.00(+0.00%) |
Aug 02, 2013 | 30.13 | 30.37 | 29.71 | 30.01 | 44,098 | +0.00(+0.00%) |
Aug 01, 2013 | 29.83 | 30.37 | 29.42 | 30.01 | 62,715 | +0.06(+0.20%) |
Jul 31, 2013 | 31.15 | 31.33 | 29.53 | 29.95 | 117,190 | -1.26(-4.03%) |
Jul 30, 2013 | 31.03 | 31.75 | 30.97 | 31.21 | 48,254 | +0.12(+0.39%) |
Jul 29, 2013 | 31.33 | 31.39 | 30.61 | 31.09 | 38,388 | +0.00(+0.00%) |
Jul 26, 2013 | 30.55 | 31.33 | 30.55 | 31.09 | 34,801 | +0.48(+1.57%) |
Jul 25, 2013 | 30.61 | 31.33 | 30.25 | 30.61 | 64,958 | +0.00(+0.00%) |
Jul 24, 2013 | 29.95 | 30.91 | 29.89 | 30.61 | 79,031 | +0.84(+2.82%) |
Jul 23, 2013 | 29.06 | 29.83 | 28.87 | 29.77 | 69,731 | +0.84(+2.90%) |
Jul 22, 2013 | 28.58 | 29.06 | 28.46 | 28.94 | 44,807 | +0.42(+1.47%) |
Jul 19, 2013 | 29.06 | 29.06 | 28.46 | 28.52 | 21,160 | -0.42(-1.45%) |
Jul 18, 2013 | 28.76 | 29.29 | 28.08 | 28.94 | 50,174 | +0.35(+1.24%) |
Jul 17, 2013 | 28.64 | 29.29 | 27.68 | 28.58 | 105,009 | +0.07(+0.23%) |
Jul 16, 2013 | 27.20 | 28.70 | 26.96 | 28.52 | 185,137 | +2.34(+8.92%) |
Jul 15, 2013 | 24.86 | 26.60 | 24.86 | 26.18 | 73,377 | +1.44(+5.81%) |
Jul 12, 2013 | 24.74 | 25.28 | 24.62 | 24.74 | 55,564 | -0.12(-0.48%) |
Jul 11, 2013 | 24.80 | 25.37 | 24.71 | 24.86 | 39,328 | +0.24(+0.97%) |
Jul 10, 2013 | 24.74 | 25.64 | 24.50 | 24.62 | 30,155 | -0.30(-1.20%) |
Jul 09, 2013 | 24.50 | 25.34 | 24.44 | 24.92 | 43,519 | +0.48(+1.96%) |
Jul 08, 2013 | 24.56 | 24.62 | 24.08 | 24.44 | 32,814 | +0.12(+0.49%) |
Jul 05, 2013 | 24.56 | 24.85 | 24.02 | 24.32 | 31,769 | +0.06(+0.25%) |
Jul 03, 2013 | 24.56 | 24.86 | 24.20 | 24.26 | 26,431 | -0.36(-1.46%) |
Jul 02, 2013 | 25.22 | 25.46 | 24.56 | 24.62 | 26,737 | -0.84(-3.29%) |