Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 26.78 | 27.46 | 26.63 | 27.28 | 758,935 | +0.17(+0.63%) |
Sep 27, 2013 | 27.31 | 27.76 | 26.87 | 27.11 | 658,790 | +0.02(+0.07%) |
Sep 26, 2013 | 27.92 | 28.10 | 26.82 | 27.09 | 666,001 | -0.82(-2.94%) |
Sep 25, 2013 | 27.29 | 28.42 | 27.27 | 27.91 | 805,591 | +0.77(+2.84%) |
Sep 24, 2013 | 26.90 | 27.24 | 26.50 | 27.14 | 989,090 | +0.02(+0.07%) |
Sep 23, 2013 | 27.51 | 28.19 | 27.04 | 27.12 | 524,151 | -0.58(-2.09%) |
Sep 20, 2013 | 29.24 | 29.24 | 27.48 | 27.70 | 1,727,836 | -1.74(-5.91%) |
Sep 19, 2013 | 30.33 | 30.55 | 29.14 | 29.44 | 887,023 | -0.75(-2.48%) |
Sep 18, 2013 | 27.88 | 30.46 | 27.46 | 30.19 | 1,626,467 | +2.08(+7.40%) |
Sep 17, 2013 | 27.70 | 28.11 | 27.41 | 28.11 | 817,250 | +0.54(+1.96%) |
Sep 16, 2013 | 27.91 | 28.13 | 27.29 | 27.57 | 1,594,021 | -0.29(-1.04%) |
Sep 13, 2013 | 27.28 | 27.92 | 27.00 | 27.86 | 794,940 | +0.56(+2.05%) |
Sep 12, 2013 | 27.83 | 28.00 | 27.27 | 27.30 | 837,118 | -1.55(-5.37%) |
Sep 11, 2013 | 28.95 | 29.24 | 28.42 | 28.85 | 770,823 | -0.08(-0.28%) |
Sep 10, 2013 | 29.40 | 29.86 | 28.85 | 28.93 | 1,107,320 | -1.30(-4.30%) |
Sep 09, 2013 | 30.91 | 31.06 | 30.10 | 30.23 | 412,836 | -0.77(-2.48%) |
Sep 06, 2013 | 30.99 | 31.14 | 30.54 | 31.00 | 768,779 | +0.66(+2.18%) |
Sep 05, 2013 | 31.98 | 32.10 | 30.13 | 30.34 | 844,622 | -1.82(-5.66%) |
Sep 04, 2013 | 31.43 | 32.18 | 30.97 | 32.16 | 641,665 | +0.30(+0.94%) |
Sep 03, 2013 | 32.08 | 32.77 | 31.82 | 31.86 | 702,233 | +0.11(+0.35%) |
Aug 30, 2013 | 31.75 | 31.75 | 31.75 | 0 | -0.33(-1.03%) | |
Aug 29, 2013 | 31.75 | 32.62 | 31.22 | 32.08 | 952,126 | -0.13(-0.40%) |
Aug 28, 2013 | 32.95 | 33.81 | 31.96 | 32.21 | 1,039,038 | -0.44(-1.35%) |
Aug 27, 2013 | 35.39 | 35.67 | 32.63 | 32.65 | 1,693,797 | -1.92(-5.55%) |
Aug 26, 2013 | 34.45 | 35.12 | 34.10 | 34.57 | 752,041 | +0.39(+1.14%) |
Aug 23, 2013 | 33.00 | 34.55 | 32.91 | 34.18 | 923,553 | +1.17(+3.54%) |
Aug 22, 2013 | 32.80 | 33.31 | 32.40 | 33.01 | 830,326 | +0.75(+2.32%) |
Aug 21, 2013 | 33.18 | 33.58 | 32.23 | 32.26 | 708,282 | -1.18(-3.53%) |
Aug 20, 2013 | 32.01 | 33.59 | 32.00 | 33.44 | 651,309 | +1.41(+4.40%) |
Aug 19, 2013 | 32.04 | 32.72 | 31.61 | 32.03 | 600,535 | +0.03(+0.09%) |
Aug 16, 2013 | 32.91 | 33.19 | 31.73 | 32.00 | 849,411 | -0.52(-1.60%) |
Aug 15, 2013 | 30.50 | 32.53 | 30.39 | 32.52 | 1,336,483 | +1.74(+5.65%) |
Aug 14, 2013 | 29.78 | 31.03 | 29.64 | 30.78 | 866,104 | +1.13(+3.81%) |
Aug 13, 2013 | 30.12 | 30.55 | 29.43 | 29.65 | 546,846 | -0.52(-1.72%) |
Aug 12, 2013 | 29.54 | 30.24 | 29.44 | 30.17 | 931,457 | +1.74(+6.12%) |
Aug 09, 2013 | 28.32 | 28.86 | 27.61 | 28.43 | 730,663 | +0.06(+0.21%) |
Aug 08, 2013 | 27.11 | 28.46 | 26.96 | 28.37 | 772,289 | +1.61(+6.02%) |
Aug 07, 2013 | 26.41 | 27.31 | 26.36 | 26.76 | 732,551 | +0.35(+1.33%) |
Aug 06, 2013 | 26.39 | 27.61 | 26.23 | 26.41 | 1,217,856 | -1.20(-4.35%) |
Aug 02, 2013 | 27.61 | 27.61 | 27.61 | 0 | -0.84(-2.95%) | |
Aug 01, 2013 | 29.51 | 29.51 | 28.28 | 28.45 | 519,898 | -0.76(-2.60%) |
Jul 31, 2013 | 29.84 | 29.94 | 28.82 | 29.21 | 1,003,603 | -0.49(-1.65%) |
Jul 30, 2013 | 29.76 | 29.96 | 29.21 | 29.70 | 842,552 | -0.12(-0.40%) |
Jul 29, 2013 | 29.65 | 30.18 | 29.43 | 29.82 | 713,724 | +0.13(+0.44%) |
Jul 26, 2013 | 28.72 | 29.84 | 28.60 | 29.69 | 846,299 | +0.89(+3.09%) |
Jul 25, 2013 | 28.82 | 29.89 | 28.28 | 28.80 | 1,553,120 | -0.24(-0.83%) |
Jul 24, 2013 | 30.32 | 30.43 | 28.59 | 29.04 | 1,025,949 | -2.01(-6.47%) |
Jul 23, 2013 | 30.68 | 31.17 | 30.25 | 31.05 | 817,786 | +0.16(+0.52%) |
Jul 22, 2013 | 30.32 | 31.02 | 30.03 | 30.89 | 782,134 | +1.59(+5.43%) |
Jul 19, 2013 | 28.44 | 29.36 | 28.11 | 29.30 | 941,195 | +1.20(+4.27%) |
Jul 18, 2013 | 29.28 | 29.48 | 28.05 | 28.10 | 883,852 | -1.04(-3.57%) |
Jul 17, 2013 | 30.16 | 30.38 | 29.07 | 29.14 | 832,684 | -1.00(-3.32%) |
Jul 16, 2013 | 29.87 | 30.21 | 29.69 | 30.14 | 1,191,659 | +0.65(+2.20%) |
Jul 15, 2013 | 29.65 | 29.70 | 29.20 | 29.49 | 1,255,437 | -0.03(-0.10%) |
Jul 12, 2013 | 29.91 | 29.92 | 29.14 | 29.52 | 1,089,454 | -0.76(-2.51%) |
Jul 11, 2013 | 30.05 | 30.44 | 29.67 | 30.28 | 821,631 | +1.72(+6.02%) |
Jul 10, 2013 | 28.73 | 29.19 | 28.06 | 28.56 | 637,797 | -0.19(-0.66%) |
Jul 09, 2013 | 29.17 | 29.93 | 28.61 | 28.75 | 598,878 | -0.33(-1.13%) |
Jul 08, 2013 | 28.54 | 29.95 | 27.99 | 29.08 | 1,590,594 | +0.93(+3.30%) |
Jul 05, 2013 | 28.43 | 28.43 | 27.40 | 28.15 | 769,712 | -1.24(-4.22%) |
Jul 04, 2013 | 29.11 | 29.61 | 28.80 | 29.39 | 76,683 | +0.10(+0.34%) |
Jul 03, 2013 | 28.69 | 29.62 | 28.69 | 29.29 | 371,555 | +0.77(+2.70%) |