Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 31.26 | 31.54 | 30.74 | 30.78 | 0 | -0.82(-2.59%) |
Sep 26, 2013 | 31.78 | 32.33 | 31.34 | 31.60 | 65,904 | -0.14(-0.44%) |
Sep 25, 2013 | 32.20 | 32.20 | 31.65 | 31.74 | 195,331 | -0.46(-1.43%) |
Sep 24, 2013 | 32.81 | 33.00 | 32.13 | 32.20 | 140,603 | -0.56(-1.71%) |
Sep 23, 2013 | 32.45 | 33.10 | 32.29 | 32.76 | 146,434 | +0.31(+0.96%) |
Sep 20, 2013 | 32.69 | 32.74 | 32.22 | 32.45 | 0 | -0.21(-0.64%) |
Sep 19, 2013 | 32.61 | 32.75 | 32.22 | 32.66 | 71,637 | +0.07(+0.21%) |
Sep 18, 2013 | 32.12 | 32.62 | 31.81 | 32.59 | 0 | +0.48(+1.49%) |
Sep 17, 2013 | 32.39 | 32.46 | 31.87 | 32.11 | 0 | -0.34(-1.05%) |
Sep 16, 2013 | 32.86 | 32.59 | 31.97 | 32.45 | 0 | +0.22(+0.68%) |
Sep 13, 2013 | 31.95 | 32.26 | 31.81 | 32.23 | 0 | +0.42(+1.32%) |
Sep 12, 2013 | 32.64 | 32.81 | 31.68 | 31.81 | 0 | -1.00(-3.05%) |
Sep 11, 2013 | 32.78 | 33.07 | 32.37 | 32.81 | 0 | +0.02(+0.06%) |
Sep 10, 2013 | 30.93 | 32.81 | 30.62 | 32.79 | 249,864 | +2.08(+6.77%) |
Sep 09, 2013 | 30.37 | 30.80 | 30.18 | 30.71 | 0 | +0.44(+1.45%) |
Sep 06, 2013 | 30.62 | 30.62 | 29.70 | 30.27 | 0 | -0.11(-0.36%) |
Sep 05, 2013 | 30.37 | 30.70 | 30.14 | 30.38 | 0 | +0.03(+0.10%) |
Sep 04, 2013 | 30.24 | 30.53 | 30.07 | 30.35 | 0 | +0.08(+0.26%) |
Sep 03, 2013 | 30.46 | 30.52 | 30.04 | 30.27 | 0 | +0.26(+0.87%) |
Aug 30, 2013 | 30.66 | 30.91 | 29.73 | 30.01 | 0 | -0.71(-2.31%) |
Aug 29, 2013 | 29.99 | 30.89 | 29.99 | 30.72 | 124,424 | +0.73(+2.43%) |
Aug 28, 2013 | 29.55 | 30.17 | 29.55 | 29.99 | 0 | +0.40(+1.35%) |
Aug 27, 2013 | 29.71 | 30.00 | 29.28 | 29.59 | 188,717 | -0.52(-1.73%) |
Aug 26, 2013 | 30.09 | 30.36 | 29.50 | 30.11 | 0 | +0.10(+0.33%) |
Aug 23, 2013 | 30.58 | 30.98 | 29.72 | 30.01 | 0 | -0.51(-1.67%) |
Aug 22, 2013 | 29.91 | 30.81 | 29.91 | 30.52 | 71,969 | +0.77(+2.59%) |
Aug 21, 2013 | 29.64 | 29.98 | 29.39 | 29.75 | 0 | +0.00(+0.00%) |
Aug 20, 2013 | 28.44 | 29.84 | 28.39 | 29.75 | 206,345 | +1.37(+4.83%) |
Aug 19, 2013 | 28.43 | 28.74 | 28.35 | 28.38 | 87,646 | -0.13(-0.46%) |
Aug 16, 2013 | 28.40 | 28.87 | 28.21 | 28.51 | 0 | +0.20(+0.71%) |
Aug 15, 2013 | 28.06 | 28.43 | 27.95 | 28.31 | 135,598 | -0.24(-0.84%) |
Aug 14, 2013 | 28.79 | 28.90 | 28.20 | 28.55 | 113,568 | -0.37(-1.28%) |
Aug 13, 2013 | 29.45 | 29.82 | 28.88 | 28.92 | 97,966 | -0.59(-2.00%) |
Aug 12, 2013 | 28.44 | 29.58 | 28.44 | 29.51 | 137,319 | +0.93(+3.25%) |
Aug 09, 2013 | 29.56 | 30.08 | 28.30 | 28.58 | 241,036 | -0.99(-3.35%) |
Aug 08, 2013 | 29.49 | 29.79 | 29.00 | 29.57 | 84,391 | +0.31(+1.06%) |
Aug 07, 2013 | 29.55 | 29.55 | 28.78 | 29.26 | 141,601 | -0.47(-1.58%) |
Aug 06, 2013 | 30.89 | 31.04 | 29.68 | 29.73 | 149,198 | -1.27(-4.10%) |
Aug 05, 2013 | 31.46 | 31.46 | 30.75 | 31.00 | 176,237 | -0.60(-1.90%) |
Aug 02, 2013 | 31.20 | 31.61 | 30.81 | 31.60 | 171,300 | +0.34(+1.09%) |
Aug 01, 2013 | 30.24 | 31.35 | 30.22 | 31.26 | 165,257 | +1.32(+4.41%) |
Jul 31, 2013 | 29.68 | 30.36 | 29.56 | 29.94 | 0 | +0.40(+1.35%) |
Jul 30, 2013 | 30.06 | 30.16 | 29.45 | 29.54 | 0 | -0.36(-1.20%) |
Jul 29, 2013 | 31.05 | 31.10 | 29.23 | 29.90 | 0 | -1.42(-4.53%) |
Jul 26, 2013 | 30.77 | 31.36 | 30.13 | 31.32 | 0 | -0.06(-0.19%) |
Jul 25, 2013 | 30.99 | 31.63 | 30.81 | 31.38 | 0 | +0.29(+0.93%) |
Jul 24, 2013 | 31.23 | 31.58 | 31.03 | 31.09 | 0 | +0.04(+0.13%) |
Jul 23, 2013 | 31.49 | 31.73 | 30.75 | 31.05 | 0 | -0.40(-1.27%) |
Jul 22, 2013 | 31.69 | 32.20 | 31.36 | 31.45 | 0 | -0.34(-1.07%) |
Jul 19, 2013 | 31.99 | 32.24 | 31.68 | 31.79 | 0 | -0.31(-0.97%) |
Jul 18, 2013 | 31.34 | 32.54 | 31.22 | 32.10 | 0 | +1.01(+3.25%) |
Jul 17, 2013 | 32.00 | 32.20 | 30.96 | 31.09 | 243,315 | -0.75(-2.36%) |
Jul 16, 2013 | 32.96 | 33.03 | 31.43 | 31.84 | 0 | -0.99(-3.02%) |
Jul 15, 2013 | 33.38 | 33.55 | 32.50 | 32.83 | 0 | -0.43(-1.29%) |
Jul 12, 2013 | 34.72 | 34.72 | 33.20 | 33.26 | 0 | -1.39(-4.01%) |
Jul 11, 2013 | 34.83 | 34.98 | 34.53 | 34.65 | 0 | +0.52(+1.52%) |
Jul 10, 2013 | 33.88 | 34.34 | 33.50 | 34.13 | 0 | +0.34(+1.01%) |
Jul 09, 2013 | 33.48 | 34.34 | 33.09 | 33.79 | 0 | +0.70(+2.12%) |
Jul 08, 2013 | 33.24 | 33.68 | 32.82 | 33.09 | 0 | -0.02(-0.06%) |
Jul 05, 2013 | 32.38 | 33.14 | 31.99 | 33.11 | 0 | +1.51(+4.78%) |
Jul 03, 2013 | 32.24 | 32.37 | 31.49 | 31.60 | 0 | -0.69(-2.14%) |
Jul 02, 2013 | 31.90 | 32.73 | 31.49 | 32.29 | 0 | +0.47(+1.48%) |