Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 32.55 | 32.65 | 32.30 | 32.56 | 0 | -0.17(-0.51%) |
Sep 26, 2013 | 32.63 | 32.86 | 32.20 | 32.72 | 1,947,932 | +0.18(+0.54%) |
Sep 25, 2013 | 31.87 | 33.39 | 31.71 | 32.55 | 3,761,963 | +0.82(+2.58%) |
Sep 24, 2013 | 31.43 | 32.11 | 30.99 | 31.73 | 2,230,068 | +0.35(+1.13%) |
Sep 23, 2013 | 31.43 | 31.58 | 30.93 | 31.38 | 1,875,948 | -0.04(-0.14%) |
Sep 20, 2013 | 32.43 | 32.43 | 31.35 | 31.42 | 0 | -0.99(-3.05%) |
Sep 19, 2013 | 32.23 | 32.58 | 32.02 | 32.41 | 2,199,024 | +0.18(+0.56%) |
Sep 18, 2013 | 32.04 | 32.66 | 31.94 | 32.23 | 2,210,457 | +0.22(+0.70%) |
Sep 17, 2013 | 31.16 | 32.32 | 31.12 | 32.00 | 0 | +0.94(+3.01%) |
Sep 16, 2013 | 31.14 | 31.17 | 30.86 | 31.07 | 0 | +0.30(+0.98%) |
Sep 13, 2013 | 30.73 | 30.79 | 30.40 | 30.76 | 0 | +0.22(+0.71%) |
Sep 12, 2013 | 30.85 | 30.85 | 30.34 | 30.55 | 1,870,950 | -0.27(-0.89%) |
Sep 11, 2013 | 30.45 | 31.09 | 30.42 | 30.82 | 2,631,468 | +0.41(+1.36%) |
Sep 10, 2013 | 30.17 | 30.49 | 30.16 | 30.41 | 2,198,575 | +0.36(+1.21%) |
Sep 09, 2013 | 29.93 | 30.10 | 29.80 | 30.04 | 2,331,881 | +0.26(+0.89%) |
Sep 06, 2013 | 30.31 | 30.31 | 29.56 | 29.78 | 0 | -0.30(-1.00%) |
Sep 05, 2013 | 30.14 | 30.37 | 29.94 | 30.08 | 1,953,302 | -0.08(-0.26%) |
Sep 04, 2013 | 29.61 | 30.16 | 29.47 | 30.16 | 3,269,132 | +0.60(+2.03%) |
Sep 03, 2013 | 29.50 | 29.82 | 29.29 | 29.56 | 2,537,403 | +0.49(+1.69%) |
Aug 30, 2013 | 29.39 | 29.42 | 28.82 | 29.07 | 0 | -0.33(-1.12%) |
Aug 29, 2013 | 28.15 | 30.24 | 28.10 | 29.39 | 5,512,840 | +1.23(+4.35%) |
Aug 28, 2013 | 28.30 | 28.45 | 28.08 | 28.17 | 1,324,183 | -0.16(-0.55%) |
Aug 27, 2013 | 28.50 | 28.65 | 28.16 | 28.33 | 1,434,946 | -0.49(-1.71%) |
Aug 26, 2013 | 28.95 | 29.10 | 28.70 | 28.82 | 1,537,265 | -0.13(-0.44%) |
Aug 23, 2013 | 29.05 | 29.17 | 28.81 | 28.95 | 0 | -0.03(-0.10%) |
Aug 22, 2013 | 28.81 | 29.11 | 28.81 | 28.97 | 1,738,829 | +0.26(+0.89%) |
Aug 21, 2013 | 27.57 | 29.19 | 27.50 | 28.72 | 4,156,185 | +1.30(+4.76%) |
Aug 20, 2013 | 27.26 | 27.52 | 27.03 | 27.41 | 1,293,639 | +0.27(+1.00%) |
Aug 19, 2013 | 27.03 | 27.30 | 26.89 | 27.14 | 1,653,046 | +0.21(+0.77%) |
Aug 16, 2013 | 27.32 | 27.34 | 26.84 | 26.93 | 0 | -0.36(-1.31%) |
Aug 15, 2013 | 27.49 | 27.51 | 27.18 | 27.29 | 1,062,622 | -0.42(-1.52%) |
Aug 14, 2013 | 27.79 | 27.85 | 27.69 | 27.71 | 712,424 | -0.11(-0.41%) |
Aug 13, 2013 | 28.13 | 28.29 | 27.76 | 27.83 | 1,161,261 | -0.34(-1.19%) |
Aug 12, 2013 | 27.65 | 28.49 | 27.62 | 28.16 | 1,579,135 | +0.44(+1.59%) |
Aug 09, 2013 | 27.86 | 28.07 | 27.67 | 27.72 | 667,671 | -0.09(-0.33%) |
Aug 08, 2013 | 28.06 | 28.10 | 27.78 | 27.81 | 693,737 | +0.05(+0.18%) |
Aug 07, 2013 | 28.03 | 28.13 | 27.63 | 27.76 | 886,345 | -0.21(-0.76%) |
Aug 06, 2013 | 28.23 | 28.33 | 27.80 | 27.98 | 1,233,211 | -0.31(-1.11%) |
Aug 05, 2013 | 28.35 | 28.65 | 28.22 | 28.29 | 1,254,515 | -0.10(-0.35%) |
Aug 02, 2013 | 28.48 | 28.51 | 28.25 | 28.39 | 968,445 | -0.09(-0.30%) |
Aug 01, 2013 | 28.60 | 28.70 | 28.20 | 28.48 | 2,074,154 | -0.10(-0.35%) |
Jul 31, 2013 | 27.48 | 28.65 | 27.02 | 28.57 | 6,363,449 | +2.01(+7.57%) |
Jul 30, 2013 | 26.47 | 26.74 | 26.36 | 26.56 | 0 | +0.29(+1.09%) |
Jul 29, 2013 | 26.17 | 26.52 | 26.09 | 26.28 | 0 | +0.02(+0.08%) |
Jul 26, 2013 | 26.34 | 26.37 | 26.07 | 26.26 | 0 | -0.27(-1.02%) |
Jul 25, 2013 | 26.21 | 26.64 | 26.19 | 26.53 | 1,349,227 | +0.21(+0.81%) |
Jul 24, 2013 | 26.86 | 26.86 | 26.26 | 26.31 | 0 | -0.42(-1.57%) |
Jul 23, 2013 | 26.79 | 26.83 | 26.66 | 26.74 | 0 | -0.04(-0.16%) |
Jul 22, 2013 | 26.70 | 26.86 | 26.18 | 26.78 | 0 | +0.61(+2.34%) |
Jul 19, 2013 | 26.08 | 26.24 | 25.97 | 26.17 | 0 | +0.13(+0.49%) |
Jul 18, 2013 | 26.07 | 26.26 | 25.96 | 26.04 | 0 | +0.16(+0.61%) |
Jul 17, 2013 | 26.02 | 26.17 | 25.79 | 25.88 | 853,023 | -0.09(-0.36%) |
Jul 16, 2013 | 26.31 | 26.36 | 25.83 | 25.97 | 0 | -0.34(-1.27%) |
Jul 15, 2013 | 25.99 | 26.36 | 25.79 | 26.31 | 0 | +0.42(+1.63%) |
Jul 12, 2013 | 25.65 | 25.89 | 25.42 | 25.89 | 0 | +0.18(+0.69%) |
Jul 11, 2013 | 25.79 | 26.21 | 25.67 | 25.71 | 0 | +0.20(+0.78%) |
Jul 10, 2013 | 25.08 | 25.54 | 25.05 | 25.51 | 0 | +0.43(+1.73%) |
Jul 09, 2013 | 25.21 | 25.30 | 25.05 | 25.07 | 0 | +0.15(+0.60%) |
Jul 08, 2013 | 25.41 | 25.43 | 24.90 | 24.92 | 0 | -0.27(-1.08%) |
Jul 05, 2013 | 25.24 | 25.32 | 25.00 | 25.20 | 0 | +0.19(+0.74%) |
Jul 03, 2013 | 24.96 | 25.12 | 24.75 | 25.01 | 0 | -0.09(-0.34%) |
Jul 02, 2013 | 25.83 | 25.90 | 25.01 | 25.10 | 0 | -0.78(-3.03%) |