Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 50.17 | 50.51 | 48.34 | 49.03 | 11,029 | -1.60(-3.17%) |
Sep 26, 2013 | 52.69 | 53.72 | 49.60 | 50.63 | 18,916 | -1.15(-2.21%) |
Sep 25, 2013 | 48.45 | 53.49 | 48.33 | 51.77 | 33,921 | +3.55(+7.36%) |
Sep 24, 2013 | 46.96 | 48.45 | 45.56 | 48.22 | 17,694 | +1.26(+2.68%) |
Sep 23, 2013 | 44.10 | 46.96 | 43.90 | 46.96 | 13,083 | +3.32(+7.61%) |
Sep 20, 2013 | 44.10 | 44.55 | 42.50 | 43.64 | 9,940 | -0.80(-1.80%) |
Sep 19, 2013 | 46.05 | 46.39 | 44.21 | 44.44 | 11,672 | -1.37(-3.00%) |
Sep 18, 2013 | 45.93 | 46.51 | 45.82 | 45.82 | 11,339 | -0.46(-0.99%) |
Sep 17, 2013 | 45.93 | 46.39 | 45.93 | 46.28 | 6,149 | +0.23(+0.50%) |
Sep 16, 2013 | 47.08 | 46.96 | 45.82 | 46.05 | 20,761 | -0.92(-1.95%) |
Sep 13, 2013 | 45.93 | 47.54 | 45.93 | 46.96 | 9,653 | +0.57(+1.23%) |
Sep 12, 2013 | 45.93 | 47.99 | 43.76 | 46.39 | 26,750 | +0.23(+0.50%) |
Sep 11, 2013 | 45.02 | 46.39 | 43.55 | 46.16 | 15,244 | +1.26(+2.81%) |
Sep 10, 2013 | 45.02 | 46.96 | 43.08 | 44.90 | 36,216 | +0.57(+1.29%) |
Sep 09, 2013 | 40.09 | 44.90 | 39.86 | 44.33 | 51,047 | +4.24(+10.57%) |
Sep 06, 2013 | 39.86 | 40.09 | 39.29 | 40.09 | 11,563 | +0.23(+0.57%) |
Sep 05, 2013 | 40.09 | 40.09 | 39.86 | 39.86 | 4,426 | -0.23(-0.57%) |
Sep 04, 2013 | 39.63 | 40.09 | 38.72 | 40.09 | 6,769 | +0.34(+0.86%) |
Sep 03, 2013 | 39.17 | 40.09 | 38.37 | 39.75 | 9,412 | +1.37(+3.58%) |
Aug 30, 2013 | 40.09 | 40.09 | 38.35 | 38.37 | 2,629 | -1.60(-4.01%) |
Aug 29, 2013 | 38.03 | 40.09 | 37.46 | 39.98 | 7,754 | +2.29(+6.08%) |
Aug 28, 2013 | 38.03 | 38.03 | 37.46 | 37.69 | 2,569 | -0.57(-1.50%) |
Aug 27, 2013 | 38.14 | 38.83 | 37.80 | 38.26 | 3,301 | -0.06(-0.15%) |
Aug 26, 2013 | 38.03 | 38.83 | 38.03 | 38.32 | 2,809 | +0.17(+0.45%) |
Aug 23, 2013 | 38.49 | 38.49 | 37.23 | 38.14 | 7,048 | +0.00(+0.00%) |
Aug 22, 2013 | 38.37 | 38.66 | 38.14 | 38.14 | 4,005 | +0.34(+0.91%) |
Aug 21, 2013 | 38.49 | 38.60 | 37.80 | 37.80 | 3,861 | -0.83(-2.15%) |
Aug 20, 2013 | 40.09 | 40.66 | 38.61 | 38.63 | 8,624 | -1.35(-3.37%) |
Aug 19, 2013 | 38.83 | 41.24 | 38.76 | 39.98 | 16,799 | +1.60(+4.18%) |
Aug 16, 2013 | 39.29 | 39.29 | 37.46 | 38.37 | 7,029 | -0.57(-1.47%) |
Aug 15, 2013 | 40.09 | 40.09 | 38.03 | 38.95 | 9,955 | -1.60(-3.95%) |
Aug 14, 2013 | 38.95 | 41.24 | 38.83 | 40.55 | 19,848 | +1.72(+4.42%) |
Aug 13, 2013 | 35.05 | 39.06 | 34.71 | 38.83 | 36,060 | +3.79(+10.81%) |
Aug 12, 2013 | 33.33 | 35.17 | 33.22 | 35.04 | 16,200 | +2.05(+6.23%) |
Aug 09, 2013 | 32.99 | 33.45 | 32.76 | 32.99 | 10,353 | +0.23(+0.70%) |
Aug 08, 2013 | 33.10 | 33.22 | 32.65 | 32.76 | 7,310 | -0.23(-0.69%) |
Aug 07, 2013 | 32.87 | 34.02 | 32.65 | 32.99 | 6,247 | +0.00(+0.00%) |
Aug 06, 2013 | 33.22 | 33.68 | 32.81 | 32.99 | 6,540 | +0.00(+0.00%) |
Aug 05, 2013 | 32.76 | 33.22 | 32.65 | 32.99 | 5,441 | +0.23(+0.70%) |
Aug 02, 2013 | 32.87 | 33.45 | 32.65 | 32.76 | 4,346 | +0.46(+1.42%) |
Aug 01, 2013 | 34.02 | 34.02 | 32.20 | 32.30 | 9,741 | -0.11(-0.35%) |
Jul 31, 2013 | 33.10 | 33.10 | 32.42 | 32.42 | 4,020 | -0.57(-1.74%) |
Jul 30, 2013 | 33.22 | 33.22 | 32.65 | 32.99 | 4,700 | -0.23(-0.69%) |
Jul 29, 2013 | 33.79 | 33.91 | 33.10 | 33.22 | 5,651 | -0.57(-1.69%) |
Jul 26, 2013 | 32.76 | 34.02 | 32.76 | 33.79 | 6,133 | +1.15(+3.51%) |
Jul 25, 2013 | 32.30 | 32.99 | 32.30 | 32.65 | 4,987 | +0.46(+1.42%) |
Jul 24, 2013 | 32.19 | 33.10 | 32.19 | 32.19 | 9,293 | -0.46(-1.40%) |
Jul 23, 2013 | 32.30 | 32.76 | 32.07 | 32.65 | 10,952 | +0.57(+1.79%) |
Jul 22, 2013 | 32.19 | 32.53 | 31.84 | 32.07 | 3,764 | +0.12(+0.36%) |
Jul 19, 2013 | 32.53 | 32.53 | 31.61 | 31.96 | 4,094 | -0.24(-0.75%) |
Jul 18, 2013 | 32.07 | 33.10 | 31.84 | 32.20 | 6,494 | +0.24(+0.76%) |
Jul 17, 2013 | 32.42 | 32.76 | 31.73 | 31.96 | 7,020 | -0.34(-1.07%) |
Jul 16, 2013 | 32.07 | 32.30 | 31.91 | 32.30 | 5,138 | +0.00(+0.00%) |
Jul 15, 2013 | 32.53 | 32.98 | 31.84 | 32.30 | 8,990 | +0.46(+1.44%) |
Jul 12, 2013 | 31.96 | 32.30 | 31.61 | 31.84 | 2,255 | -0.11(-0.36%) |
Jul 11, 2013 | 32.07 | 32.53 | 31.73 | 31.96 | 7,724 | +1.03(+3.33%) |
Jul 10, 2013 | 30.01 | 31.73 | 30.01 | 30.93 | 2,340 | +0.69(+2.27%) |
Jul 09, 2013 | 29.67 | 30.24 | 29.44 | 30.24 | 8,446 | +0.34(+1.15%) |
Jul 08, 2013 | 31.39 | 31.50 | 29.78 | 29.90 | 12,953 | -1.49(-4.74%) |
Jul 05, 2013 | 32.42 | 32.65 | 31.27 | 31.39 | 9,223 | -1.03(-3.18%) |
Jul 03, 2013 | 32.30 | 32.65 | 32.30 | 32.42 | 623 | -0.34(-1.05%) |
Jul 02, 2013 | 32.07 | 32.87 | 32.07 | 32.76 | 4,037 | +0.57(+1.78%) |