Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 36.19 | 36.66 | 35.06 | 35.84 | 0 | -0.76(-2.08%) |
Sep 26, 2013 | 35.40 | 36.60 | 35.29 | 36.60 | 433,338 | +1.39(+3.95%) |
Sep 25, 2013 | 35.70 | 35.89 | 35.19 | 35.21 | 323,294 | -0.54(-1.51%) |
Sep 24, 2013 | 36.19 | 36.41 | 35.66 | 35.75 | 254,305 | -0.29(-0.80%) |
Sep 23, 2013 | 35.70 | 36.22 | 35.29 | 36.04 | 322,346 | +0.35(+0.98%) |
Sep 20, 2013 | 36.74 | 36.74 | 35.47 | 35.69 | 0 | -2.06(-5.46%) |
Sep 19, 2013 | 37.03 | 37.96 | 37.00 | 37.75 | 344,286 | +0.71(+1.92%) |
Sep 18, 2013 | 36.87 | 37.07 | 36.32 | 37.04 | 0 | +0.13(+0.35%) |
Sep 17, 2013 | 36.23 | 37.03 | 35.86 | 36.91 | 0 | +0.68(+1.88%) |
Sep 16, 2013 | 36.99 | 36.86 | 36.18 | 36.23 | 0 | -0.18(-0.49%) |
Sep 13, 2013 | 36.15 | 36.45 | 35.52 | 36.41 | 0 | +0.41(+1.14%) |
Sep 12, 2013 | 35.77 | 36.06 | 35.77 | 36.00 | 0 | +0.06(+0.17%) |
Sep 11, 2013 | 35.78 | 36.23 | 35.47 | 35.94 | 0 | +0.10(+0.28%) |
Sep 10, 2013 | 35.54 | 35.90 | 35.23 | 35.84 | 240,634 | +0.49(+1.39%) |
Sep 09, 2013 | 34.17 | 35.39 | 34.06 | 35.35 | 0 | +1.35(+3.97%) |
Sep 06, 2013 | 33.73 | 34.08 | 32.77 | 34.00 | 0 | +0.47(+1.40%) |
Sep 05, 2013 | 33.33 | 33.86 | 33.33 | 33.53 | 0 | +0.15(+0.45%) |
Sep 04, 2013 | 33.44 | 33.95 | 33.04 | 33.38 | 0 | -0.11(-0.33%) |
Sep 03, 2013 | 33.83 | 33.83 | 32.85 | 33.49 | 0 | +0.15(+0.45%) |
Aug 30, 2013 | 33.24 | 33.89 | 33.05 | 33.34 | 0 | +0.04(+0.12%) |
Aug 29, 2013 | 33.13 | 33.69 | 33.12 | 33.30 | 193,834 | +0.20(+0.60%) |
Aug 28, 2013 | 32.78 | 33.51 | 32.53 | 33.10 | 0 | +0.23(+0.70%) |
Aug 27, 2013 | 34.28 | 34.62 | 32.82 | 32.87 | 371,240 | -1.77(-5.11%) |
Aug 26, 2013 | 34.29 | 34.76 | 33.80 | 34.64 | 0 | +0.54(+1.58%) |
Aug 23, 2013 | 33.95 | 34.35 | 33.58 | 34.10 | 0 | +0.07(+0.21%) |
Aug 22, 2013 | 33.60 | 34.24 | 33.37 | 34.03 | 188,686 | +0.44(+1.31%) |
Aug 21, 2013 | 33.66 | 34.00 | 33.34 | 33.59 | 0 | -0.07(-0.21%) |
Aug 20, 2013 | 32.70 | 33.68 | 32.60 | 33.66 | 541,469 | +0.94(+2.87%) |
Aug 19, 2013 | 32.73 | 33.15 | 32.55 | 32.72 | 272,774 | -0.12(-0.37%) |
Aug 16, 2013 | 33.40 | 33.55 | 32.80 | 32.84 | 0 | -0.51(-1.53%) |
Aug 15, 2013 | 33.16 | 33.56 | 32.78 | 33.35 | 272,828 | -0.09(-0.27%) |
Aug 14, 2013 | 33.46 | 33.82 | 33.42 | 33.44 | 109,316 | -0.11(-0.33%) |
Aug 13, 2013 | 33.82 | 34.03 | 33.51 | 33.55 | 210,021 | -0.41(-1.21%) |
Aug 12, 2013 | 33.98 | 34.39 | 33.91 | 33.96 | 201,498 | -0.12(-0.35%) |
Aug 09, 2013 | 33.74 | 34.26 | 33.46 | 34.08 | 224,107 | +0.30(+0.89%) |
Aug 08, 2013 | 34.24 | 34.40 | 30.71 | 33.78 | 835,888 | +3.10(+10.10%) |
Aug 07, 2013 | 30.63 | 31.02 | 30.18 | 30.68 | 739,188 | +0.04(+0.13%) |
Aug 06, 2013 | 31.00 | 31.18 | 30.36 | 30.64 | 374,974 | -0.52(-1.67%) |
Aug 05, 2013 | 31.46 | 31.93 | 31.12 | 31.16 | 328,751 | -0.49(-1.55%) |
Aug 02, 2013 | 31.77 | 31.93 | 31.51 | 31.65 | 177,402 | -0.32(-1.00%) |
Aug 01, 2013 | 32.19 | 32.19 | 31.64 | 31.97 | 259,813 | +0.08(+0.25%) |
Jul 31, 2013 | 31.52 | 32.24 | 31.34 | 31.89 | 0 | +0.38(+1.21%) |
Jul 30, 2013 | 31.90 | 31.90 | 31.44 | 31.51 | 0 | -0.24(-0.76%) |
Jul 29, 2013 | 32.56 | 32.65 | 31.67 | 31.75 | 0 | -0.83(-2.55%) |
Jul 26, 2013 | 32.64 | 32.90 | 32.45 | 32.58 | 0 | -0.33(-1.00%) |
Jul 25, 2013 | 31.81 | 32.92 | 31.37 | 32.91 | 0 | +1.15(+3.62%) |
Jul 24, 2013 | 32.10 | 32.10 | 31.75 | 31.76 | 0 | -0.30(-0.94%) |
Jul 23, 2013 | 32.35 | 32.35 | 31.60 | 32.06 | 0 | -0.22(-0.68%) |
Jul 22, 2013 | 32.30 | 32.69 | 32.21 | 32.28 | 0 | -0.11(-0.34%) |
Jul 19, 2013 | 32.36 | 32.52 | 31.95 | 32.39 | 0 | +0.04(+0.12%) |
Jul 18, 2013 | 31.74 | 32.69 | 31.29 | 32.35 | 0 | -0.60(-1.82%) |
Jul 17, 2013 | 32.91 | 33.47 | 32.81 | 32.95 | 309,052 | +0.11(+0.34%) |
Jul 16, 2013 | 33.47 | 33.47 | 32.63 | 32.84 | 0 | -0.70(-2.09%) |
Jul 15, 2013 | 33.03 | 33.57 | 32.76 | 33.54 | 0 | +0.46(+1.39%) |
Jul 12, 2013 | 32.59 | 33.44 | 32.40 | 33.08 | 0 | +0.42(+1.29%) |
Jul 11, 2013 | 31.70 | 32.70 | 31.55 | 32.66 | 0 | +1.21(+3.85%) |
Jul 10, 2013 | 31.40 | 31.65 | 31.32 | 31.45 | 0 | -0.04(-0.13%) |
Jul 09, 2013 | 32.09 | 32.25 | 30.87 | 31.49 | 0 | -0.49(-1.53%) |
Jul 08, 2013 | 32.50 | 32.61 | 31.84 | 31.98 | 0 | -0.41(-1.27%) |
Jul 05, 2013 | 31.79 | 32.45 | 31.37 | 32.39 | 0 | +1.22(+3.91%) |
Jul 03, 2013 | 31.35 | 31.52 | 31.09 | 31.17 | 0 | -0.33(-1.05%) |
Jul 02, 2013 | 31.34 | 31.84 | 31.06 | 31.50 | 0 | +0.05(+0.16%) |