Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 45.05 | 45.05 | 45.05 | 45.05 | 151 | -0.19(-0.43%) |
Sep 26, 2013 | 44.97 | 45.54 | 44.97 | 45.25 | 1,482 | +1.38(+3.14%) |
Sep 25, 2013 | 44.17 | 44.17 | 43.79 | 43.87 | 1,075 | -1.41(-3.12%) |
Sep 24, 2013 | 45.71 | 45.71 | 45.28 | 45.28 | 604 | +0.19(+0.43%) |
Sep 23, 2013 | 46.61 | 47.04 | 43.79 | 45.09 | 3,828 | -0.94(-2.03%) |
Sep 20, 2013 | 48.49 | 48.49 | 45.93 | 46.02 | 3,373 | -2.92(-5.96%) |
Sep 19, 2013 | 48.58 | 48.94 | 47.64 | 48.94 | 826 | -0.21(-0.44%) |
Sep 18, 2013 | 44.69 | 49.27 | 44.69 | 49.15 | 1,132 | +5.36(+12.25%) |
Sep 17, 2013 | 44.43 | 44.43 | 43.79 | 43.79 | 1,038 | -0.90(-2.01%) |
Sep 16, 2013 | 44.96 | 44.72 | 44.64 | 44.69 | 4,134 | +1.25(+2.89%) |
Sep 13, 2013 | 43.55 | 43.55 | 43.15 | 43.43 | 1,504 | -0.12(-0.26%) |
Sep 12, 2013 | 43.96 | 43.96 | 43.55 | 43.55 | 1,413 | -1.17(-2.63%) |
Sep 11, 2013 | 44.19 | 44.74 | 44.19 | 44.72 | 939 | +0.94(+2.14%) |
Sep 10, 2013 | 43.89 | 44.23 | 43.71 | 43.79 | 3,059 | +1.18(+2.78%) |
Sep 09, 2013 | 42.59 | 42.60 | 42.29 | 42.60 | 1,938 | +1.30(+3.14%) |
Sep 06, 2013 | 40.43 | 41.31 | 40.25 | 41.31 | 1,641 | +2.16(+5.53%) |
Sep 05, 2013 | 39.14 | 39.14 | 39.14 | 39.14 | 679 | +0.53(+1.37%) |
Sep 04, 2013 | 38.20 | 38.69 | 38.20 | 38.61 | 1,166 | +2.12(+5.81%) |
Sep 03, 2013 | 36.72 | 36.91 | 36.49 | 36.49 | 1,358 | +1.51(+4.32%) |
Aug 29, 2013 | 35.25 | 34.98 | 34.98 | 34.98 | 2,037 | +2.12(+6.45%) |
Aug 28, 2013 | 32.38 | 32.86 | 32.38 | 32.86 | 679 | +0.74(+2.31%) |
Aug 27, 2013 | 32.12 | 32.12 | 32.12 | 32.12 | 566 | -0.93(-2.81%) |
Aug 26, 2013 | 33.01 | 33.05 | 33.01 | 33.05 | 566 | +0.81(+2.52%) |
Aug 23, 2013 | 32.14 | 32.23 | 32.13 | 32.23 | 851 | +1.16(+3.74%) |
Aug 22, 2013 | 31.14 | 31.15 | 31.07 | 31.07 | 679 | +0.60(+1.96%) |
Aug 21, 2013 | 31.11 | 31.11 | 30.38 | 30.48 | 1,426 | -2.51(-7.61%) |
Aug 20, 2013 | 32.46 | 32.98 | 32.45 | 32.98 | 868 | -1.47(-4.28%) |
Aug 16, 2013 | 34.60 | 34.46 | 34.46 | 34.46 | 1,245 | +0.49(+1.45%) |
Aug 14, 2013 | 34.31 | 33.96 | 33.96 | 33.96 | 1,698 | +1.62(+5.02%) |
Aug 09, 2013 | 32.34 | 32.34 | 32.34 | 32.34 | 226 | -0.43(-1.32%) |
Aug 08, 2013 | 32.77 | 32.77 | 32.77 | 32.77 | 215 | +1.00(+3.14%) |
Aug 07, 2013 | 31.45 | 31.77 | 31.45 | 31.77 | 648 | -1.27(-3.85%) |
Aug 06, 2013 | 33.17 | 33.17 | 32.86 | 33.05 | 1,736 | -0.76(-2.25%) |
Aug 05, 2013 | 33.96 | 33.96 | 33.81 | 33.81 | 792 | -0.73(-2.11%) |
Aug 02, 2013 | 34.54 | 34.54 | 34.54 | 34.54 | 141 | +0.41(+1.21%) |
Aug 01, 2013 | 34.26 | 34.26 | 34.12 | 34.12 | 452 | +1.01(+3.04%) |
Jul 31, 2013 | 32.67 | 33.12 | 32.67 | 33.12 | 226 | -0.18(-0.53%) |
Jul 30, 2013 | 33.74 | 33.74 | 33.29 | 33.29 | 2,377 | +0.02(+0.05%) |
Jul 29, 2013 | 33.21 | 33.28 | 33.21 | 33.28 | 2,490 | -0.95(-2.76%) |
Jul 26, 2013 | 33.33 | 34.22 | 33.33 | 34.22 | 792 | +0.78(+2.32%) |
Jul 25, 2013 | 32.91 | 33.44 | 32.91 | 33.44 | 396 | +1.03(+3.19%) |
Jul 24, 2013 | 33.56 | 33.56 | 32.41 | 32.41 | 1,811 | -0.88(-2.66%) |
Jul 23, 2013 | 32.40 | 33.29 | 32.22 | 33.29 | 1,584 | +1.82(+5.77%) |
Jul 22, 2013 | 31.48 | 31.48 | 31.14 | 31.48 | 390 | +0.34(+1.09%) |
Jul 19, 2013 | 31.16 | 31.16 | 31.14 | 31.14 | 905 | -0.25(-0.81%) |
Jul 18, 2013 | 31.49 | 31.69 | 31.39 | 31.39 | 5,362 | -0.96(-2.98%) |
Jul 17, 2013 | 32.43 | 32.43 | 32.36 | 32.36 | 905 | +0.92(+2.92%) |
Jul 16, 2013 | 31.32 | 31.44 | 30.97 | 31.44 | 1,455 | -0.48(-1.52%) |
Jul 15, 2013 | 31.59 | 31.92 | 31.59 | 31.92 | 1,316 | +1.16(+3.78%) |
Jul 12, 2013 | 30.97 | 30.97 | 30.58 | 30.76 | 2,088 | -1.22(-3.81%) |
Jul 11, 2013 | 30.99 | 31.98 | 30.90 | 31.98 | 1,341 | +4.28(+15.43%) |
Jul 10, 2013 | 27.73 | 27.73 | 27.52 | 27.70 | 1,330 | -0.06(-0.22%) |
Jul 09, 2013 | 27.79 | 27.84 | 27.76 | 27.76 | 781 | +1.15(+4.31%) |
Jul 08, 2013 | 26.67 | 26.67 | 26.62 | 26.62 | 339 | -0.08(-0.30%) |
Jul 05, 2013 | 26.88 | 26.88 | 26.16 | 26.69 | 1,330 | -0.99(-3.57%) |
Jul 03, 2013 | 27.31 | 27.82 | 27.30 | 27.68 | 1,324 | -1.03(-3.57%) |
Jul 02, 2013 | 29.48 | 29.81 | 28.71 | 28.71 | 2,716 | -1.41(-4.67%) |