Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 29.71 | 30.57 | 29.71 | 30.13 | 0 | +0.21(+0.71%) |
Sep 26, 2013 | 30.20 | 30.20 | 29.40 | 29.92 | 13,249 | -0.09(-0.31%) |
Sep 25, 2013 | 29.94 | 30.21 | 29.94 | 30.02 | 11,388 | +0.08(+0.28%) |
Sep 24, 2013 | 29.52 | 30.13 | 29.52 | 29.93 | 0 | +0.27(+0.91%) |
Sep 23, 2013 | 30.04 | 30.21 | 29.56 | 29.66 | 0 | -0.47(-1.55%) |
Sep 20, 2013 | 30.05 | 30.50 | 29.92 | 30.13 | 0 | -0.01(-0.03%) |
Sep 19, 2013 | 30.21 | 30.39 | 29.81 | 30.13 | 0 | +0.06(+0.19%) |
Sep 18, 2013 | 29.83 | 30.33 | 29.69 | 30.08 | 0 | +0.41(+1.38%) |
Sep 17, 2013 | 30.32 | 30.52 | 29.56 | 29.67 | 0 | -0.51(-1.69%) |
Sep 16, 2013 | 30.60 | 30.61 | 29.74 | 30.18 | 0 | -0.03(-0.08%) |
Sep 13, 2013 | 30.41 | 30.52 | 29.84 | 30.20 | 0 | -0.14(-0.45%) |
Sep 12, 2013 | 30.73 | 30.73 | 29.39 | 30.34 | 0 | -0.51(-1.65%) |
Sep 11, 2013 | 31.14 | 31.35 | 30.49 | 30.85 | 0 | -0.27(-0.87%) |
Sep 10, 2013 | 30.35 | 31.52 | 30.35 | 31.12 | 0 | +0.74(+2.43%) |
Sep 09, 2013 | 29.92 | 30.56 | 29.92 | 30.38 | 0 | +0.14(+0.48%) |
Sep 06, 2013 | 30.64 | 30.86 | 29.92 | 30.24 | 0 | -0.21(-0.70%) |
Sep 05, 2013 | 31.22 | 31.22 | 29.66 | 30.45 | 0 | +0.81(+2.72%) |
Sep 04, 2013 | 30.56 | 31.12 | 29.16 | 29.64 | 0 | -0.84(-2.75%) |
Sep 03, 2013 | 29.39 | 31.95 | 29.39 | 30.48 | 0 | +1.44(+4.96%) |
Aug 30, 2013 | 29.07 | 29.84 | 29.03 | 29.04 | 0 | -0.01(-0.03%) |
Aug 29, 2013 | 28.78 | 29.16 | 28.78 | 29.05 | 0 | +0.27(+0.94%) |
Aug 28, 2013 | 28.70 | 29.48 | 28.69 | 28.78 | 0 | -0.03(-0.12%) |
Aug 27, 2013 | 28.69 | 29.49 | 28.65 | 28.81 | 26,592 | -0.23(-0.79%) |
Aug 26, 2013 | 29.67 | 29.83 | 29.03 | 29.04 | 0 | +0.37(+1.30%) |
Aug 23, 2013 | 28.78 | 28.96 | 28.61 | 28.67 | 0 | -0.15(-0.53%) |
Aug 22, 2013 | 29.18 | 29.40 | 28.77 | 28.82 | 22,984 | -0.08(-0.26%) |
Aug 21, 2013 | 28.94 | 29.14 | 28.63 | 28.90 | 0 | +0.14(+0.47%) |
Aug 20, 2013 | 28.64 | 29.12 | 28.58 | 28.76 | 0 | +0.04(+0.15%) |
Aug 19, 2013 | 28.57 | 29.18 | 28.26 | 28.72 | 0 | +0.21(+0.74%) |
Aug 16, 2013 | 28.35 | 29.00 | 28.30 | 28.51 | 0 | +0.06(+0.21%) |
Aug 15, 2013 | 28.52 | 29.06 | 28.35 | 28.45 | 6,764 | -0.30(-1.06%) |
Aug 14, 2013 | 28.78 | 28.98 | 28.65 | 28.75 | 0 | -0.08(-0.26%) |
Aug 13, 2013 | 28.87 | 29.19 | 28.58 | 28.83 | 7,646 | +0.13(+0.44%) |
Aug 12, 2013 | 28.99 | 29.11 | 28.45 | 28.70 | 10,433 | -0.07(-0.24%) |
Aug 09, 2013 | 29.31 | 29.48 | 28.43 | 28.77 | 16,120 | -0.50(-1.71%) |
Aug 08, 2013 | 29.48 | 29.52 | 28.59 | 29.27 | 30,382 | +0.08(+0.26%) |
Aug 07, 2013 | 30.08 | 30.08 | 28.90 | 29.19 | 49,308 | -0.87(-2.90%) |
Aug 06, 2013 | 31.18 | 31.21 | 29.84 | 30.06 | 32,618 | -1.23(-3.92%) |
Aug 05, 2013 | 31.21 | 31.31 | 30.82 | 31.29 | 24,200 | +0.21(+0.68%) |
Aug 02, 2013 | 30.33 | 31.79 | 29.78 | 31.08 | 19,107 | +0.80(+2.66%) |
Aug 01, 2013 | 29.55 | 30.46 | 29.55 | 30.28 | 43,089 | +0.85(+2.88%) |
Jul 31, 2013 | 28.63 | 29.61 | 28.19 | 29.43 | 0 | +0.69(+2.41%) |
Jul 30, 2013 | 28.17 | 29.50 | 28.07 | 28.74 | 0 | +0.71(+2.54%) |
Jul 29, 2013 | 29.33 | 29.33 | 27.93 | 28.02 | 0 | -0.04(-0.15%) |
Jul 26, 2013 | 27.70 | 28.31 | 27.48 | 28.07 | 0 | +0.22(+0.79%) |
Jul 25, 2013 | 27.50 | 27.91 | 27.47 | 27.85 | 0 | +0.39(+1.42%) |
Jul 24, 2013 | 27.33 | 27.72 | 27.29 | 27.46 | 0 | +0.17(+0.62%) |
Jul 23, 2013 | 27.42 | 27.44 | 27.29 | 27.29 | 0 | -0.20(-0.74%) |
Jul 22, 2013 | 27.11 | 27.55 | 27.08 | 27.49 | 0 | +0.27(+0.99%) |
Jul 19, 2013 | 26.97 | 27.44 | 26.65 | 27.22 | 0 | +0.17(+0.63%) |
Jul 18, 2013 | 26.87 | 27.48 | 26.65 | 27.05 | 0 | +0.19(+0.72%) |
Jul 17, 2013 | 27.32 | 27.32 | 26.52 | 26.86 | 4,258 | -0.44(-1.61%) |
Jul 16, 2013 | 26.92 | 27.51 | 26.61 | 27.30 | 0 | +0.51(+1.90%) |
Jul 15, 2013 | 26.71 | 27.04 | 26.65 | 26.79 | 0 | -0.02(-0.06%) |
Jul 12, 2013 | 26.79 | 26.92 | 26.24 | 26.81 | 0 | +0.07(+0.25%) |
Jul 11, 2013 | 26.39 | 26.87 | 26.08 | 26.74 | 0 | +0.47(+1.80%) |
Jul 10, 2013 | 26.37 | 26.54 | 24.71 | 26.26 | 0 | -0.04(-0.16%) |
Jul 09, 2013 | 25.57 | 26.49 | 25.57 | 26.31 | 0 | +0.73(+2.84%) |
Jul 08, 2013 | 25.66 | 25.78 | 25.39 | 25.58 | 0 | +0.47(+1.89%) |
Jul 05, 2013 | 25.50 | 25.50 | 24.74 | 25.11 | 0 | -0.14(-0.57%) |
Jul 03, 2013 | 25.00 | 25.57 | 24.97 | 25.25 | 0 | +0.19(+0.78%) |
Jul 02, 2013 | 25.68 | 25.81 | 24.99 | 25.05 | 0 | -0.64(-2.50%) |