Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 30.63 | 31.10 | 29.94 | 30.93 | 0 | +0.11(+0.34%) |
Sep 27, 2013 | 30.89 | 31.50 | 30.55 | 30.83 | 0 | -0.09(-0.28%) |
Sep 26, 2013 | 30.47 | 31.25 | 30.36 | 30.91 | 322,461 | +0.65(+2.14%) |
Sep 25, 2013 | 30.44 | 30.82 | 30.18 | 30.27 | 414,702 | -0.20(-0.67%) |
Sep 24, 2013 | 30.29 | 30.68 | 29.45 | 30.47 | 563,722 | +0.15(+0.51%) |
Sep 23, 2013 | 31.37 | 31.94 | 29.89 | 30.31 | 804,038 | -1.08(-3.45%) |
Sep 20, 2013 | 31.88 | 32.20 | 31.20 | 31.40 | 0 | -0.48(-1.51%) |
Sep 19, 2013 | 32.27 | 32.83 | 31.63 | 31.88 | 286,731 | -0.24(-0.75%) |
Sep 18, 2013 | 32.34 | 32.72 | 31.19 | 32.12 | 0 | -0.31(-0.95%) |
Sep 17, 2013 | 32.69 | 32.99 | 32.26 | 32.43 | 0 | -0.28(-0.86%) |
Sep 16, 2013 | 32.82 | 32.96 | 32.58 | 32.71 | 0 | +0.33(+1.01%) |
Sep 13, 2013 | 31.30 | 32.59 | 31.30 | 32.38 | 0 | +1.30(+4.20%) |
Sep 12, 2013 | 33.13 | 33.28 | 30.44 | 31.08 | 0 | -3.09(-9.04%) |
Sep 11, 2013 | 34.92 | 35.25 | 33.87 | 34.17 | 0 | -0.82(-2.35%) |
Sep 10, 2013 | 35.07 | 35.25 | 33.96 | 34.99 | 689,917 | +0.05(+0.14%) |
Sep 09, 2013 | 34.84 | 35.47 | 34.42 | 34.94 | 0 | +0.29(+0.84%) |
Sep 06, 2013 | 36.42 | 36.62 | 34.43 | 34.65 | 0 | -1.35(-3.76%) |
Sep 05, 2013 | 34.58 | 36.56 | 34.58 | 36.00 | 0 | +1.55(+4.51%) |
Sep 04, 2013 | 34.11 | 34.57 | 33.94 | 34.45 | 0 | +0.31(+0.91%) |
Sep 03, 2013 | 34.20 | 34.77 | 33.83 | 34.14 | 443,057 | +0.71(+2.14%) |
Aug 30, 2013 | 33.93 | 34.40 | 33.35 | 33.42 | 0 | -0.63(-1.84%) |
Aug 29, 2013 | 33.30 | 34.66 | 33.30 | 34.05 | 471,211 | +0.75(+2.26%) |
Aug 28, 2013 | 32.67 | 33.93 | 32.39 | 33.30 | 0 | +0.60(+1.83%) |
Aug 27, 2013 | 33.26 | 33.79 | 32.36 | 32.70 | 471,363 | -1.03(-3.06%) |
Aug 26, 2013 | 34.15 | 34.77 | 33.68 | 33.73 | 0 | -0.34(-0.99%) |
Aug 23, 2013 | 33.67 | 34.10 | 33.36 | 34.07 | 0 | +0.52(+1.55%) |
Aug 22, 2013 | 32.71 | 33.73 | 32.71 | 33.55 | 283,748 | +0.83(+2.54%) |
Aug 21, 2013 | 33.84 | 34.08 | 32.38 | 32.72 | 0 | -1.39(-4.08%) |
Aug 20, 2013 | 34.43 | 34.47 | 33.81 | 34.11 | 398,358 | -0.16(-0.48%) |
Aug 19, 2013 | 34.47 | 35.06 | 34.24 | 34.27 | 379,295 | +0.03(+0.08%) |
Aug 16, 2013 | 34.63 | 35.32 | 34.11 | 34.24 | 0 | -0.66(-1.88%) |
Aug 15, 2013 | 34.52 | 35.37 | 33.81 | 34.90 | 768,836 | +0.24(+0.70%) |
Aug 14, 2013 | 36.70 | 36.79 | 34.53 | 34.66 | 1,055,177 | -1.97(-5.38%) |
Aug 13, 2013 | 33.59 | 36.70 | 33.15 | 36.63 | 2,198,268 | +3.31(+9.94%) |
Aug 12, 2013 | 30.72 | 33.37 | 30.46 | 33.32 | 2,099,481 | +2.92(+9.59%) |
Aug 09, 2013 | 33.32 | 34.19 | 29.51 | 30.40 | 5,165,085 | +2.04(+7.18%) |
Aug 08, 2013 | 27.67 | 28.54 | 27.54 | 28.36 | 775,299 | +1.04(+3.82%) |
Aug 07, 2013 | 27.34 | 27.71 | 27.28 | 27.32 | 412,514 | -0.06(-0.21%) |
Aug 06, 2013 | 27.85 | 28.28 | 27.30 | 27.38 | 378,182 | -0.48(-1.73%) |
Aug 05, 2013 | 27.55 | 28.42 | 27.43 | 27.86 | 399,024 | +0.32(+1.16%) |
Aug 02, 2013 | 27.51 | 27.90 | 27.42 | 27.54 | 266,628 | -0.14(-0.49%) |
Aug 01, 2013 | 28.30 | 28.39 | 27.53 | 27.68 | 468,403 | -0.28(-1.00%) |
Jul 31, 2013 | 28.37 | 28.46 | 27.58 | 27.96 | 0 | -0.36(-1.26%) |
Jul 30, 2013 | 28.53 | 28.87 | 28.22 | 28.31 | 0 | -0.03(-0.10%) |
Jul 29, 2013 | 29.36 | 29.71 | 25.90 | 28.34 | 0 | -1.29(-4.37%) |
Jul 26, 2013 | 29.78 | 29.93 | 29.49 | 29.64 | 0 | -0.29(-0.97%) |
Jul 25, 2013 | 28.96 | 29.93 | 28.96 | 29.93 | 0 | +0.97(+3.33%) |
Jul 24, 2013 | 29.12 | 29.23 | 28.90 | 28.96 | 0 | -0.02(-0.07%) |
Jul 23, 2013 | 29.04 | 29.08 | 28.85 | 28.98 | 0 | +0.01(+0.03%) |
Jul 22, 2013 | 28.96 | 28.97 | 28.59 | 28.97 | 0 | +0.02(+0.07%) |
Jul 19, 2013 | 28.92 | 29.67 | 28.87 | 28.95 | 0 | -0.03(-0.10%) |
Jul 18, 2013 | 28.97 | 29.43 | 28.92 | 28.98 | 0 | -0.06(-0.20%) |
Jul 17, 2013 | 29.22 | 29.47 | 28.92 | 29.04 | 333,708 | +0.10(+0.33%) |
Jul 16, 2013 | 28.00 | 29.29 | 27.81 | 28.94 | 0 | +1.08(+3.88%) |
Jul 15, 2013 | 27.68 | 28.00 | 27.54 | 27.86 | 0 | +0.33(+1.19%) |
Jul 12, 2013 | 26.85 | 27.79 | 26.85 | 27.53 | 0 | +0.64(+2.37%) |
Jul 11, 2013 | 27.04 | 27.44 | 26.69 | 26.89 | 0 | +0.20(+0.76%) |
Jul 10, 2013 | 26.21 | 26.82 | 26.19 | 26.69 | 0 | +0.46(+1.77%) |
Jul 09, 2013 | 26.86 | 26.86 | 25.95 | 26.23 | 0 | -0.42(-1.56%) |
Jul 08, 2013 | 27.10 | 27.45 | 26.57 | 26.64 | 0 | -0.30(-1.11%) |
Jul 05, 2013 | 27.13 | 27.52 | 26.60 | 26.94 | 0 | -0.18(-0.68%) |
Jul 03, 2013 | 27.16 | 27.54 | 27.08 | 27.13 | 0 | +0.00(+0.00%) |
Jul 02, 2013 | 27.88 | 28.05 | 26.77 | 27.13 | 0 | -0.71(-2.53%) |