Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 27.76 | 28.06 | 27.76 | 27.99 | 535,485 | +0.17(+0.62%) |
Sep 26, 2013 | 28.38 | 28.71 | 27.40 | 27.81 | 1,158,527 | -0.23(-0.82%) |
Sep 25, 2013 | 28.23 | 28.23 | 27.80 | 28.04 | 673,683 | -0.22(-0.78%) |
Sep 24, 2013 | 28.28 | 28.58 | 28.03 | 28.27 | 390,238 | -0.14(-0.48%) |
Sep 23, 2013 | 28.36 | 29.16 | 28.36 | 28.40 | 483,120 | -0.06(-0.21%) |
Sep 20, 2013 | 27.64 | 28.70 | 27.43 | 28.46 | 577,974 | +1.03(+3.76%) |
Sep 19, 2013 | 27.52 | 27.75 | 27.40 | 27.43 | 217,982 | -0.07(-0.26%) |
Sep 18, 2013 | 27.97 | 27.97 | 27.33 | 27.50 | 311,089 | +0.22(+0.81%) |
Sep 17, 2013 | 27.33 | 27.50 | 27.21 | 27.28 | 278,745 | +0.00(+0.02%) |
Sep 16, 2013 | 26.87 | 27.43 | 26.56 | 27.28 | 483,550 | +0.71(+2.69%) |
Sep 13, 2013 | 25.77 | 26.59 | 25.77 | 26.56 | 610,096 | +0.80(+3.09%) |
Sep 12, 2013 | 26.11 | 26.28 | 25.73 | 25.77 | 759,254 | -0.27(-1.02%) |
Sep 11, 2013 | 24.21 | 26.72 | 24.21 | 26.03 | 2,767,420 | +4.35(+20.05%) |
Sep 10, 2013 | 21.58 | 21.71 | 21.53 | 21.68 | 477,619 | +0.17(+0.78%) |
Sep 09, 2013 | 21.38 | 21.59 | 21.36 | 21.52 | 390,010 | +0.23(+1.06%) |
Sep 06, 2013 | 21.69 | 21.70 | 21.19 | 21.29 | 416,689 | -0.26(-1.20%) |
Sep 05, 2013 | 21.59 | 21.69 | 21.46 | 21.55 | 239,944 | +0.02(+0.10%) |
Sep 04, 2013 | 21.56 | 21.68 | 21.45 | 21.53 | 304,486 | -0.03(-0.15%) |
Sep 03, 2013 | 21.60 | 21.96 | 21.49 | 21.56 | 283,176 | +0.08(+0.38%) |
Aug 30, 2013 | 22.11 | 22.15 | 21.45 | 21.48 | 416,481 | -0.63(-2.84%) |
Aug 29, 2013 | 21.95 | 22.19 | 21.92 | 22.11 | 260,406 | +0.08(+0.37%) |
Aug 28, 2013 | 21.69 | 22.13 | 21.62 | 22.02 | 401,830 | +0.44(+2.05%) |
Aug 27, 2013 | 22.17 | 22.20 | 21.45 | 21.58 | 623,863 | -1.34(-5.84%) |
Aug 26, 2013 | 22.86 | 23.08 | 22.79 | 22.92 | 177,207 | +0.09(+0.42%) |
Aug 23, 2013 | 22.54 | 22.86 | 22.44 | 22.82 | 386,186 | +0.36(+1.61%) |
Aug 22, 2013 | 22.40 | 22.50 | 22.38 | 22.46 | 324,829 | +0.10(+0.47%) |
Aug 21, 2013 | 22.53 | 22.58 | 22.34 | 22.36 | 372,831 | -0.22(-0.96%) |
Aug 20, 2013 | 22.87 | 22.87 | 22.55 | 22.58 | 444,839 | -0.26(-1.15%) |
Aug 19, 2013 | 22.81 | 23.05 | 22.77 | 22.84 | 283,136 | -0.01(-0.04%) |
Aug 16, 2013 | 22.92 | 23.16 | 22.85 | 22.85 | 379,839 | -0.16(-0.69%) |
Aug 15, 2013 | 23.30 | 23.40 | 22.95 | 23.00 | 427,739 | -0.48(-2.04%) |
Aug 14, 2013 | 23.61 | 23.75 | 23.47 | 23.48 | 374,094 | -0.14(-0.57%) |
Aug 13, 2013 | 23.31 | 23.74 | 23.27 | 23.62 | 359,080 | +0.38(+1.63%) |
Aug 12, 2013 | 22.89 | 23.28 | 22.86 | 23.24 | 393,351 | +0.28(+1.20%) |
Aug 09, 2013 | 22.58 | 23.08 | 22.54 | 22.96 | 318,436 | +0.36(+1.58%) |
Aug 08, 2013 | 22.51 | 22.74 | 22.41 | 22.61 | 432,681 | +0.15(+0.66%) |
Aug 07, 2013 | 22.51 | 22.67 | 22.16 | 22.46 | 492,588 | -0.13(-0.58%) |
Aug 06, 2013 | 22.40 | 22.64 | 22.33 | 22.59 | 508,293 | +0.11(+0.48%) |
Aug 05, 2013 | 22.42 | 22.55 | 22.35 | 22.48 | 490,914 | +0.05(+0.22%) |
Aug 02, 2013 | 22.38 | 22.58 | 22.38 | 22.43 | 403,460 | +0.03(+0.12%) |
Aug 01, 2013 | 22.48 | 22.52 | 22.36 | 22.40 | 515,982 | +0.02(+0.08%) |
Jul 31, 2013 | 22.43 | 22.62 | 22.36 | 22.39 | 559,907 | +0.05(+0.20%) |
Jul 30, 2013 | 22.11 | 22.46 | 22.11 | 22.34 | 581,243 | +0.23(+1.04%) |
Jul 29, 2013 | 22.14 | 22.22 | 21.91 | 22.11 | 323,418 | -0.03(-0.12%) |
Jul 26, 2013 | 22.14 | 22.30 | 22.13 | 22.14 | 513,827 | -0.11(-0.49%) |
Jul 25, 2013 | 21.73 | 22.29 | 21.73 | 22.25 | 690,551 | +0.30(+1.38%) |
Jul 24, 2013 | 21.77 | 22.01 | 21.77 | 21.94 | 540,274 | +0.23(+1.06%) |
Jul 23, 2013 | 21.92 | 21.94 | 21.71 | 21.71 | 463,578 | -0.19(-0.85%) |
Jul 22, 2013 | 21.79 | 22.01 | 21.75 | 21.90 | 452,212 | +0.14(+0.66%) |
Jul 19, 2013 | 21.60 | 21.78 | 21.60 | 21.75 | 357,370 | +0.07(+0.31%) |
Jul 18, 2013 | 21.37 | 21.79 | 21.37 | 21.68 | 312,127 | +0.36(+1.70%) |
Jul 17, 2013 | 21.30 | 21.47 | 21.28 | 21.32 | 380,600 | +0.06(+0.30%) |
Jul 16, 2013 | 21.45 | 21.47 | 21.20 | 21.26 | 346,820 | -0.20(-0.93%) |
Jul 15, 2013 | 21.30 | 21.49 | 21.17 | 21.46 | 451,042 | +0.14(+0.68%) |
Jul 12, 2013 | 21.13 | 21.45 | 21.13 | 21.31 | 449,075 | +0.18(+0.86%) |
Jul 11, 2013 | 21.02 | 21.20 | 20.92 | 21.13 | 541,276 | +0.38(+1.85%) |
Jul 10, 2013 | 20.46 | 20.81 | 20.46 | 20.75 | 416,915 | +0.32(+1.57%) |
Jul 09, 2013 | 20.35 | 20.47 | 20.26 | 20.43 | 488,335 | +0.15(+0.74%) |
Jul 08, 2013 | 20.13 | 20.41 | 20.13 | 20.28 | 566,245 | +0.19(+0.92%) |
Jul 05, 2013 | 19.63 | 20.11 | 19.63 | 20.09 | 479,501 | +0.69(+3.54%) |
Jul 03, 2013 | 19.32 | 19.42 | 19.31 | 19.41 | 374,970 | +0.05(+0.23%) |
Jul 02, 2013 | 19.39 | 19.54 | 19.22 | 19.36 | 472,989 | -0.14(-0.72%) |