Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 37.39 | 37.60 | 36.69 | 36.79 | 0 | -0.87(-2.32%) |
Sep 26, 2013 | 37.40 | 37.85 | 37.29 | 37.66 | 187,278 | +0.41(+1.10%) |
Sep 25, 2013 | 37.56 | 37.98 | 37.23 | 37.25 | 124,912 | -0.33(-0.88%) |
Sep 24, 2013 | 37.39 | 37.98 | 37.00 | 37.58 | 159,407 | +0.16(+0.43%) |
Sep 23, 2013 | 36.47 | 37.48 | 36.22 | 37.42 | 253,113 | +0.87(+2.39%) |
Sep 20, 2013 | 36.56 | 37.40 | 36.39 | 36.55 | 0 | -0.01(-0.03%) |
Sep 19, 2013 | 36.60 | 36.73 | 36.27 | 36.56 | 165,784 | -0.03(-0.08%) |
Sep 18, 2013 | 36.86 | 36.86 | 35.81 | 36.59 | 0 | -0.35(-0.95%) |
Sep 17, 2013 | 36.56 | 36.99 | 36.29 | 36.94 | 0 | +0.37(+1.01%) |
Sep 16, 2013 | 36.39 | 36.64 | 36.05 | 36.57 | 0 | +0.13(+0.36%) |
Sep 13, 2013 | 36.65 | 36.77 | 36.13 | 36.43 | 0 | -0.13(-0.36%) |
Sep 12, 2013 | 36.48 | 36.65 | 36.20 | 36.57 | 0 | +0.09(+0.26%) |
Sep 11, 2013 | 36.25 | 36.88 | 36.20 | 36.47 | 0 | +0.10(+0.26%) |
Sep 10, 2013 | 35.34 | 36.39 | 34.89 | 36.38 | 270,116 | +1.08(+3.07%) |
Sep 09, 2013 | 35.16 | 35.37 | 34.84 | 35.30 | 0 | +0.31(+0.90%) |
Sep 06, 2013 | 34.79 | 35.15 | 33.89 | 34.98 | 0 | +0.29(+0.85%) |
Sep 05, 2013 | 31.79 | 35.12 | 31.79 | 34.69 | 0 | -0.10(-0.30%) |
Sep 04, 2013 | 34.45 | 34.93 | 34.35 | 34.79 | 0 | +0.33(+0.96%) |
Sep 03, 2013 | 34.62 | 34.73 | 33.96 | 34.46 | 0 | +0.26(+0.75%) |
Aug 30, 2013 | 34.44 | 34.66 | 33.95 | 34.20 | 0 | -0.37(-1.07%) |
Aug 29, 2013 | 34.17 | 34.90 | 34.17 | 34.57 | 172,194 | +0.31(+0.91%) |
Aug 28, 2013 | 33.95 | 34.65 | 33.95 | 34.26 | 0 | +0.34(+1.01%) |
Aug 27, 2013 | 34.73 | 35.58 | 33.84 | 33.92 | 371,668 | +0.54(+1.62%) |
Aug 26, 2013 | 33.23 | 33.53 | 33.12 | 33.38 | 0 | +0.18(+0.54%) |
Aug 23, 2013 | 33.19 | 33.36 | 32.93 | 33.20 | 0 | -0.05(-0.14%) |
Aug 22, 2013 | 33.00 | 33.35 | 32.69 | 33.24 | 69,206 | +0.26(+0.77%) |
Aug 21, 2013 | 32.97 | 33.26 | 32.77 | 32.99 | 0 | -0.16(-0.49%) |
Aug 20, 2013 | 33.02 | 33.28 | 32.88 | 33.15 | 160,796 | +0.17(+0.52%) |
Aug 19, 2013 | 32.88 | 33.12 | 32.07 | 32.98 | 132,460 | -0.01(-0.03%) |
Aug 16, 2013 | 32.76 | 33.06 | 32.69 | 32.99 | 0 | +0.05(+0.14%) |
Aug 15, 2013 | 33.10 | 33.20 | 32.70 | 32.94 | 188,358 | -0.60(-1.78%) |
Aug 14, 2013 | 33.58 | 33.64 | 33.37 | 33.54 | 105,405 | +0.01(+0.03%) |
Aug 13, 2013 | 33.55 | 33.67 | 33.28 | 33.53 | 101,282 | +0.03(+0.08%) |
Aug 12, 2013 | 32.65 | 33.58 | 32.65 | 33.50 | 148,507 | +0.60(+1.81%) |
Aug 09, 2013 | 32.57 | 33.05 | 32.42 | 32.90 | 138,382 | +0.27(+0.84%) |
Aug 08, 2013 | 32.85 | 32.88 | 32.56 | 32.63 | 217,665 | -0.15(-0.46%) |
Aug 07, 2013 | 32.63 | 32.92 | 32.63 | 32.78 | 207,404 | -0.01(-0.03%) |
Aug 06, 2013 | 32.66 | 32.87 | 32.43 | 32.79 | 438,567 | -0.09(-0.29%) |
Aug 05, 2013 | 32.93 | 33.02 | 32.70 | 32.88 | 248,029 | -0.15(-0.46%) |
Aug 02, 2013 | 32.84 | 33.27 | 32.84 | 33.04 | 225,506 | -0.02(-0.06%) |
Aug 01, 2013 | 33.34 | 33.90 | 32.92 | 33.05 | 538,022 | -0.15(-0.46%) |
Jul 31, 2013 | 32.70 | 34.76 | 32.70 | 33.21 | 0 | +1.27(+3.97%) |
Jul 30, 2013 | 32.17 | 32.25 | 31.73 | 31.94 | 0 | -0.03(-0.09%) |
Jul 29, 2013 | 32.43 | 32.66 | 31.88 | 31.97 | 0 | -0.48(-1.49%) |
Jul 26, 2013 | 32.34 | 32.57 | 31.83 | 32.45 | 0 | -0.18(-0.55%) |
Jul 25, 2013 | 32.47 | 32.71 | 32.07 | 32.63 | 0 | +0.14(+0.44%) |
Jul 24, 2013 | 32.71 | 32.84 | 32.26 | 32.49 | 0 | -0.16(-0.49%) |
Jul 23, 2013 | 32.96 | 33.13 | 32.59 | 32.65 | 0 | -0.24(-0.72%) |
Jul 22, 2013 | 32.78 | 33.08 | 32.54 | 32.88 | 0 | +0.34(+1.05%) |
Jul 19, 2013 | 32.97 | 32.97 | 32.38 | 32.54 | 0 | -0.58(-1.74%) |
Jul 18, 2013 | 33.16 | 33.88 | 33.05 | 33.12 | 0 | +0.04(+0.11%) |
Jul 17, 2013 | 32.89 | 33.27 | 32.72 | 33.08 | 328,842 | +0.25(+0.75%) |
Jul 16, 2013 | 32.03 | 33.01 | 31.69 | 32.84 | 0 | +0.92(+2.88%) |
Jul 15, 2013 | 31.21 | 31.94 | 31.21 | 31.92 | 0 | +0.71(+2.27%) |
Jul 12, 2013 | 31.22 | 31.29 | 31.12 | 31.21 | 0 | -0.02(-0.06%) |
Jul 11, 2013 | 31.23 | 31.29 | 31.19 | 31.23 | 0 | +0.08(+0.24%) |
Jul 10, 2013 | 31.22 | 31.38 | 31.05 | 31.15 | 0 | -0.17(-0.54%) |
Jul 09, 2013 | 31.46 | 31.34 | 31.17 | 31.32 | 0 | -0.02(-0.06%) |
Jul 08, 2013 | 31.25 | 31.51 | 31.23 | 31.34 | 196,800 | +0.08(+0.24%) |
Jul 05, 2013 | 31.59 | 31.77 | 31.14 | 31.27 | 0 | +0.10(+0.33%) |
Jul 03, 2013 | 30.94 | 31.52 | 30.92 | 31.16 | 0 | -0.03(-0.09%) |
Jul 02, 2013 | 31.10 | 31.35 | 30.79 | 31.19 | 0 | -0.01(-0.03%) |