Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 31.41 | 32.52 | 31.05 | 32.08 | 0 | +0.38(+1.20%) |
Sep 26, 2013 | 32.93 | 33.71 | 31.13 | 31.70 | 331,051 | -1.21(-3.68%) |
Sep 25, 2013 | 34.50 | 35.06 | 32.69 | 32.91 | 414,878 | -1.02(-3.01%) |
Sep 24, 2013 | 31.67 | 34.85 | 31.57 | 33.93 | 334,066 | +2.39(+7.58%) |
Sep 23, 2013 | 29.45 | 31.77 | 29.23 | 31.54 | 109,759 | +2.08(+7.06%) |
Sep 20, 2013 | 28.44 | 29.75 | 28.34 | 29.46 | 0 | +1.05(+3.70%) |
Sep 19, 2013 | 29.06 | 29.14 | 27.81 | 28.41 | 145,999 | -0.90(-3.07%) |
Sep 18, 2013 | 28.73 | 29.44 | 28.53 | 29.31 | 0 | +0.50(+1.74%) |
Sep 17, 2013 | 28.31 | 28.90 | 28.08 | 28.81 | 0 | +0.55(+1.95%) |
Sep 16, 2013 | 28.40 | 28.50 | 28.16 | 28.26 | 0 | +0.09(+0.32%) |
Sep 13, 2013 | 27.98 | 28.38 | 27.77 | 28.17 | 0 | +0.27(+0.97%) |
Sep 12, 2013 | 28.00 | 28.17 | 27.70 | 27.90 | 0 | -0.10(-0.36%) |
Sep 11, 2013 | 28.49 | 28.56 | 27.80 | 28.00 | 0 | -0.57(-2.00%) |
Sep 10, 2013 | 28.79 | 28.94 | 28.42 | 28.57 | 57,955 | +0.08(+0.28%) |
Sep 09, 2013 | 28.03 | 28.68 | 27.94 | 28.49 | 0 | +0.59(+2.11%) |
Sep 06, 2013 | 27.98 | 28.22 | 27.35 | 27.90 | 0 | +0.03(+0.11%) |
Sep 05, 2013 | 28.24 | 28.30 | 27.87 | 27.87 | 48,296 | -0.27(-0.96%) |
Sep 04, 2013 | 28.29 | 28.50 | 27.89 | 28.14 | 0 | -0.20(-0.71%) |
Sep 03, 2013 | 28.00 | 28.68 | 28.00 | 28.34 | 0 | +0.67(+2.42%) |
Aug 30, 2013 | 27.39 | 27.90 | 27.10 | 27.67 | 0 | +0.25(+0.91%) |
Aug 29, 2013 | 26.83 | 27.72 | 26.68 | 27.42 | 144,155 | +0.52(+1.93%) |
Aug 28, 2013 | 27.26 | 27.74 | 26.73 | 26.90 | 0 | -0.31(-1.14%) |
Aug 27, 2013 | 27.21 | 27.90 | 27.10 | 27.21 | 75,188 | -0.36(-1.31%) |
Aug 26, 2013 | 28.22 | 28.33 | 27.44 | 27.57 | 0 | -0.61(-2.16%) |
Aug 23, 2013 | 28.52 | 28.73 | 28.13 | 28.18 | 0 | -0.34(-1.19%) |
Aug 22, 2013 | 28.43 | 28.61 | 27.58 | 28.52 | 90,347 | +0.28(+0.99%) |
Aug 21, 2013 | 28.38 | 28.88 | 28.04 | 28.24 | 0 | -0.27(-0.95%) |
Aug 20, 2013 | 28.34 | 29.09 | 28.29 | 28.51 | 48,737 | +0.12(+0.42%) |
Aug 19, 2013 | 27.99 | 28.82 | 27.69 | 28.39 | 149,788 | +0.20(+0.71%) |
Aug 16, 2013 | 27.39 | 29.13 | 27.39 | 28.19 | 0 | +0.82(+3.00%) |
Aug 15, 2013 | 27.78 | 28.21 | 26.96 | 27.37 | 99,879 | -0.81(-2.87%) |
Aug 14, 2013 | 28.34 | 28.56 | 27.93 | 28.18 | 58,717 | -0.16(-0.56%) |
Aug 13, 2013 | 28.31 | 28.52 | 27.86 | 28.34 | 77,556 | -0.07(-0.25%) |
Aug 12, 2013 | 28.52 | 29.01 | 28.19 | 28.41 | 56,910 | -0.35(-1.22%) |
Aug 09, 2013 | 29.28 | 29.66 | 28.70 | 28.76 | 76,708 | -0.74(-2.51%) |
Aug 08, 2013 | 29.45 | 29.88 | 29.20 | 29.50 | 64,172 | +0.19(+0.65%) |
Aug 07, 2013 | 29.23 | 29.42 | 29.06 | 29.31 | 63,937 | -0.12(-0.41%) |
Aug 06, 2013 | 30.43 | 30.43 | 29.35 | 29.43 | 79,011 | -1.06(-3.48%) |
Aug 05, 2013 | 30.11 | 30.70 | 29.59 | 30.49 | 103,352 | +0.22(+0.73%) |
Aug 02, 2013 | 31.28 | 31.52 | 30.21 | 30.27 | 142,065 | -1.22(-3.87%) |
Aug 01, 2013 | 30.47 | 32.24 | 30.31 | 31.49 | 260,508 | +0.75(+2.44%) |
Jul 31, 2013 | 30.68 | 31.34 | 28.00 | 30.74 | 0 | +6.80(+28.40%) |
Jul 30, 2013 | 23.95 | 24.04 | 23.55 | 23.94 | 0 | +0.01(+0.04%) |
Jul 29, 2013 | 24.02 | 24.12 | 23.82 | 23.93 | 0 | -0.03(-0.13%) |
Jul 26, 2013 | 24.42 | 24.62 | 23.12 | 23.96 | 0 | -1.06(-4.24%) |
Jul 25, 2013 | 24.37 | 25.13 | 24.37 | 25.02 | 0 | +0.62(+2.54%) |
Jul 24, 2013 | 24.90 | 24.95 | 24.24 | 24.40 | 0 | -0.43(-1.73%) |
Jul 23, 2013 | 25.03 | 25.03 | 24.74 | 24.83 | 0 | -0.16(-0.64%) |
Jul 22, 2013 | 25.06 | 25.22 | 24.91 | 24.99 | 0 | -0.06(-0.24%) |
Jul 19, 2013 | 25.15 | 25.25 | 24.82 | 25.05 | 0 | -0.18(-0.71%) |
Jul 18, 2013 | 25.09 | 25.49 | 24.96 | 25.23 | 0 | +0.26(+1.04%) |
Jul 17, 2013 | 25.06 | 25.24 | 24.69 | 24.97 | 50,074 | +0.05(+0.20%) |
Jul 16, 2013 | 26.00 | 26.00 | 24.71 | 24.92 | 0 | -1.02(-3.93%) |
Jul 15, 2013 | 26.21 | 26.69 | 25.83 | 25.94 | 0 | -0.20(-0.77%) |
Jul 12, 2013 | 25.62 | 26.42 | 25.42 | 26.14 | 0 | +0.40(+1.55%) |
Jul 11, 2013 | 24.43 | 25.80 | 24.43 | 25.74 | 0 | +1.53(+6.32%) |
Jul 10, 2013 | 23.37 | 24.39 | 23.37 | 24.21 | 0 | +0.75(+3.20%) |
Jul 09, 2013 | 23.95 | 23.97 | 23.26 | 23.46 | 0 | -0.44(-1.84%) |
Jul 08, 2013 | 23.63 | 23.97 | 23.55 | 23.90 | 110,826 | +0.34(+1.44%) |
Jul 05, 2013 | 23.08 | 23.64 | 22.89 | 23.56 | 0 | +0.84(+3.70%) |
Jul 03, 2013 | 22.60 | 22.73 | 22.32 | 22.72 | 0 | +0.00(+0.00%) |
Jul 02, 2013 | 22.86 | 23.21 | 22.53 | 22.72 | 35,333 | -0.08(-0.35%) |