Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 31.84 | 31.87 | 31.47 | 31.47 | 1,966 | -0.36(-1.13%) |
Sep 26, 2013 | 31.72 | 31.83 | 31.40 | 31.83 | 1,037 | +0.54(+1.73%) |
Sep 25, 2013 | 31.51 | 31.68 | 31.29 | 31.29 | 1,349 | -0.20(-0.64%) |
Sep 24, 2013 | 31.49 | 31.49 | 31.25 | 31.49 | 2,383 | +0.39(+1.25%) |
Sep 23, 2013 | 31.48 | 31.48 | 31.10 | 31.10 | 1,491 | +0.13(+0.42%) |
Sep 20, 2013 | 30.97 | 30.97 | 30.97 | 30.97 | 200 | -0.05(-0.16%) |
Sep 19, 2013 | 31.16 | 31.16 | 30.70 | 31.02 | 1,469 | -0.74(-2.33%) |
Sep 18, 2013 | 30.75 | 31.76 | 30.72 | 31.76 | 1,969 | +1.36(+4.47%) |
Sep 17, 2013 | 30.73 | 30.80 | 30.40 | 30.40 | 899 | -0.81(-2.60%) |
Sep 16, 2013 | 32.13 | 32.13 | 31.15 | 31.21 | 3,330 | -0.92(-2.86%) |
Sep 13, 2013 | 31.75 | 32.13 | 31.75 | 32.13 | 2,662 | +0.11(+0.34%) |
Sep 12, 2013 | 32.02 | 32.02 | 32.02 | 32.02 | 134 | +0.53(+1.68%) |
Sep 11, 2013 | 31.22 | 31.49 | 31.22 | 31.49 | 1,144 | +0.57(+1.84%) |
Sep 10, 2013 | 30.89 | 30.92 | 30.80 | 30.92 | 6,853 | +0.57(+1.88%) |
Sep 09, 2013 | 30.57 | 30.69 | 30.30 | 30.35 | 2,036 | -0.33(-1.08%) |
Sep 06, 2013 | 30.00 | 30.68 | 30.00 | 30.68 | 29,593 | -0.17(-0.55%) |
Sep 05, 2013 | 30.87 | 30.87 | 30.50 | 30.85 | 87,814 | +0.10(+0.33%) |
Sep 04, 2013 | 30.48 | 30.75 | 30.48 | 30.75 | 3,037 | +0.90(+3.02%) |
Sep 03, 2013 | 30.21 | 30.21 | 29.85 | 29.85 | 374 | -0.18(-0.60%) |
Aug 30, 2013 | 29.92 | 30.03 | 29.92 | 30.03 | 1,560 | +0.58(+1.97%) |
Aug 29, 2013 | 29.74 | 29.88 | 29.45 | 29.45 | 1,697 | -0.20(-0.67%) |
Aug 28, 2013 | 29.81 | 29.93 | 29.65 | 29.65 | 1,816 | -0.67(-2.21%) |
Aug 27, 2013 | 30.21 | 30.37 | 30.21 | 30.32 | 1,134 | -0.26(-0.85%) |
Aug 26, 2013 | 30.63 | 30.63 | 30.48 | 30.58 | 1,762 | -0.18(-0.59%) |
Aug 23, 2013 | 30.47 | 30.76 | 30.46 | 30.76 | 6,999 | +0.62(+2.06%) |
Aug 22, 2013 | 30.19 | 30.25 | 30.14 | 30.14 | 7,313 | +0.14(+0.47%) |
Aug 21, 2013 | 29.74 | 30.00 | 29.48 | 30.00 | 95,130 | +0.09(+0.30%) |
Aug 20, 2013 | 29.73 | 29.91 | 29.53 | 29.91 | 107,023 | +0.04(+0.13%) |
Aug 19, 2013 | 29.89 | 29.89 | 29.53 | 29.87 | 29,057 | -0.04(-0.13%) |
Aug 16, 2013 | 29.91 | 29.94 | 29.79 | 29.91 | 33,100 | +0.17(+0.57%) |
Aug 15, 2013 | 29.35 | 29.74 | 29.29 | 29.74 | 39,987 | +0.04(+0.13%) |
Aug 14, 2013 | 29.77 | 29.77 | 29.36 | 29.70 | 47,103 | -0.10(-0.34%) |
Aug 13, 2013 | 29.73 | 29.80 | 29.73 | 29.80 | 40,899 | +0.12(+0.40%) |
Aug 12, 2013 | 29.65 | 29.69 | 29.41 | 29.68 | 35,968 | +0.31(+1.06%) |
Aug 09, 2013 | 29.54 | 29.54 | 29.25 | 29.37 | 14,315 | -0.02(-0.07%) |
Aug 08, 2013 | 29.15 | 29.39 | 28.99 | 29.39 | 5,638 | +0.41(+1.41%) |
Aug 07, 2013 | 28.97 | 28.98 | 28.96 | 28.98 | 1,714 | +0.75(+2.66%) |
Aug 06, 2013 | 28.27 | 28.27 | 27.92 | 28.23 | 13,323 | -0.22(-0.77%) |
Aug 05, 2013 | 28.36 | 28.45 | 28.36 | 28.45 | 4,871 | +0.43(+1.53%) |
Aug 02, 2013 | 27.55 | 28.03 | 27.55 | 28.02 | 1,363 | -0.12(-0.43%) |
Aug 01, 2013 | 28.11 | 28.16 | 27.60 | 28.14 | 1,742 | +0.07(+0.25%) |
Jul 31, 2013 | 28.39 | 28.40 | 28.07 | 28.07 | 954 | -1.48(-5.01%) |
Jul 30, 2013 | 29.91 | 30.01 | 29.55 | 29.55 | 753 | +0.05(+0.17%) |
Jul 29, 2013 | 29.89 | 29.95 | 29.50 | 29.50 | 1,033 | -0.56(-1.86%) |
Jul 26, 2013 | 29.85 | 30.07 | 29.40 | 30.06 | 43,325 | -0.29(-0.96%) |
Jul 25, 2013 | 29.63 | 30.42 | 29.63 | 30.35 | 31,034 | +0.75(+2.53%) |
Jul 24, 2013 | 29.59 | 29.60 | 29.30 | 29.60 | 19,258 | -0.09(-0.30%) |
Jul 23, 2013 | 29.43 | 29.69 | 29.43 | 29.69 | 37,527 | +0.57(+1.96%) |
Jul 22, 2013 | 29.17 | 29.17 | 29.12 | 29.12 | 1,378 | -0.13(-0.44%) |
Jul 19, 2013 | 29.32 | 29.32 | 29.25 | 29.25 | 272 | +0.40(+1.39%) |
Jul 18, 2013 | 29.25 | 29.26 | 28.85 | 28.85 | 797 | -0.35(-1.20%) |
Jul 17, 2013 | 29.18 | 29.20 | 29.11 | 29.20 | 1,253 | -0.16(-0.54%) |
Jul 16, 2013 | 29.07 | 29.36 | 29.00 | 29.36 | 18,385 | +0.14(+0.48%) |
Jul 15, 2013 | 29.21 | 29.23 | 29.18 | 29.22 | 1,082 | -0.13(-0.44%) |
Jul 12, 2013 | 29.32 | 29.35 | 29.32 | 29.35 | 361 | +0.20(+0.69%) |
Jul 11, 2013 | 29.09 | 29.15 | 29.09 | 29.15 | 710 | +0.19(+0.66%) |
Jul 10, 2013 | 28.89 | 29.07 | 28.89 | 28.96 | 777 | +0.30(+1.05%) |
Jul 09, 2013 | 28.66 | 28.72 | 28.66 | 28.66 | 2,080 | -0.33(-1.14%) |
Jul 08, 2013 | 29.25 | 29.25 | 28.70 | 28.99 | 2,033 | +0.04(+0.14%) |
Jul 05, 2013 | 28.89 | 28.95 | 28.89 | 28.95 | 584 | +0.80(+2.84%) |
Jul 03, 2013 | 27.98 | 28.15 | 27.98 | 28.15 | 660 | -0.26(-0.92%) |
Jul 02, 2013 | 28.39 | 28.50 | 28.37 | 28.41 | 1,541 | -0.24(-0.84%) |