Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 38.08 | 39.74 | 37.56 | 39.51 | 0 | +1.25(+3.27%) |
Sep 26, 2013 | 37.56 | 38.35 | 37.00 | 38.26 | 68,963 | +1.12(+3.02%) |
Sep 25, 2013 | 36.37 | 37.50 | 36.37 | 37.14 | 132,449 | +1.28(+3.57%) |
Sep 24, 2013 | 36.42 | 36.89 | 35.64 | 35.86 | 0 | -0.34(-0.94%) |
Sep 23, 2013 | 35.69 | 37.34 | 34.70 | 36.20 | 0 | +0.37(+1.03%) |
Sep 20, 2013 | 36.66 | 37.00 | 35.40 | 35.83 | 0 | -0.82(-2.24%) |
Sep 19, 2013 | 35.69 | 36.76 | 35.00 | 36.65 | 0 | +1.37(+3.88%) |
Sep 18, 2013 | 33.25 | 35.93 | 33.25 | 35.28 | 0 | +1.88(+5.63%) |
Sep 17, 2013 | 32.79 | 33.94 | 31.82 | 33.40 | 0 | +0.63(+1.92%) |
Sep 16, 2013 | 32.31 | 32.79 | 32.23 | 32.77 | 0 | +0.10(+0.31%) |
Sep 13, 2013 | 32.99 | 34.02 | 32.41 | 32.67 | 0 | -0.30(-0.91%) |
Sep 12, 2013 | 34.11 | 34.37 | 32.55 | 32.97 | 0 | -1.02(-3.00%) |
Sep 11, 2013 | 33.00 | 34.20 | 32.83 | 33.99 | 0 | +1.07(+3.25%) |
Sep 10, 2013 | 32.12 | 33.10 | 31.50 | 32.92 | 0 | +1.16(+3.65%) |
Sep 09, 2013 | 30.01 | 32.37 | 29.45 | 31.76 | 0 | +1.89(+6.33%) |
Sep 06, 2013 | 29.65 | 30.30 | 29.10 | 29.87 | 0 | +0.12(+0.40%) |
Sep 05, 2013 | 29.61 | 30.00 | 29.06 | 29.75 | 0 | +0.14(+0.47%) |
Sep 04, 2013 | 28.00 | 30.00 | 27.74 | 29.61 | 0 | +1.57(+5.60%) |
Sep 03, 2013 | 27.87 | 28.80 | 27.13 | 28.04 | 0 | +0.29(+1.05%) |
Aug 30, 2013 | 28.89 | 28.95 | 27.71 | 27.75 | 0 | -1.11(-3.85%) |
Aug 29, 2013 | 29.00 | 29.47 | 28.32 | 28.86 | 0 | -0.31(-1.06%) |
Aug 28, 2013 | 28.12 | 29.88 | 28.03 | 29.17 | 0 | +1.13(+4.03%) |
Aug 27, 2013 | 29.70 | 29.70 | 27.78 | 28.04 | 103,421 | -1.71(-5.75%) |
Aug 26, 2013 | 29.21 | 30.49 | 29.10 | 29.75 | 0 | +0.66(+2.27%) |
Aug 23, 2013 | 29.54 | 29.64 | 28.54 | 29.09 | 0 | -0.21(-0.72%) |
Aug 22, 2013 | 28.25 | 29.85 | 28.21 | 29.30 | 30,896 | +1.14(+4.05%) |
Aug 21, 2013 | 28.61 | 29.84 | 28.02 | 28.16 | 0 | -0.41(-1.44%) |
Aug 20, 2013 | 27.15 | 29.64 | 26.06 | 28.57 | 0 | +1.64(+6.09%) |
Aug 19, 2013 | 31.48 | 32.10 | 26.19 | 26.93 | 346,228 | -4.41(-14.07%) |
Aug 16, 2013 | 31.52 | 32.50 | 31.18 | 31.34 | 0 | +0.20(+0.64%) |
Aug 15, 2013 | 33.18 | 33.42 | 30.75 | 31.14 | 134,929 | -2.30(-6.88%) |
Aug 14, 2013 | 32.53 | 34.20 | 32.52 | 33.44 | 55,390 | +0.68(+2.08%) |
Aug 13, 2013 | 33.12 | 33.27 | 31.90 | 32.76 | 84,438 | -0.51(-1.53%) |
Aug 12, 2013 | 35.10 | 35.37 | 32.88 | 33.27 | 106,214 | -1.84(-5.24%) |
Aug 09, 2013 | 36.07 | 36.44 | 34.62 | 35.11 | 51,616 | -0.98(-2.72%) |
Aug 08, 2013 | 36.72 | 36.98 | 35.80 | 36.09 | 60,858 | -0.63(-1.72%) |
Aug 07, 2013 | 36.20 | 37.22 | 35.50 | 36.72 | 44,858 | +0.45(+1.24%) |
Aug 06, 2013 | 37.56 | 38.49 | 35.50 | 36.27 | 91,506 | -1.17(-3.12%) |
Aug 05, 2013 | 35.84 | 37.60 | 35.01 | 37.44 | 81,373 | +1.45(+4.03%) |
Aug 02, 2013 | 36.38 | 36.88 | 35.54 | 35.99 | 62,758 | +0.09(+0.25%) |
Aug 01, 2013 | 36.15 | 38.00 | 35.17 | 35.90 | 171,372 | -0.20(-0.55%) |
Jul 31, 2013 | 34.45 | 37.00 | 34.45 | 36.10 | 0 | +1.83(+5.34%) |
Jul 30, 2013 | 31.93 | 34.40 | 31.70 | 34.27 | 0 | +2.65(+8.38%) |
Jul 29, 2013 | 33.48 | 33.48 | 31.50 | 31.62 | 0 | -1.22(-3.71%) |
Jul 26, 2013 | 34.30 | 34.46 | 32.23 | 32.84 | 0 | -1.80(-5.20%) |
Jul 25, 2013 | 35.19 | 35.77 | 33.58 | 34.64 | 0 | -0.46(-1.31%) |
Jul 24, 2013 | 34.43 | 35.27 | 30.50 | 35.10 | 397,606 | +0.76(+2.21%) |
Jul 23, 2013 | 34.03 | 35.35 | 33.50 | 34.34 | 0 | -0.28(-0.81%) |
Jul 22, 2013 | 39.75 | 40.24 | 34.06 | 34.62 | 386,234 | -4.13(-10.66%) |
Jul 19, 2013 | 42.42 | 42.58 | 38.10 | 38.75 | 0 | -3.97(-9.29%) |
Jul 18, 2013 | 42.60 | 43.80 | 41.50 | 42.72 | 0 | +0.34(+0.80%) |
Jul 17, 2013 | 43.13 | 45.72 | 41.85 | 42.38 | 361,580 | -1.22(-2.80%) |
Jul 16, 2013 | 42.09 | 44.75 | 41.50 | 43.60 | 405,604 | +3.43(+8.54%) |
Jul 15, 2013 | 38.25 | 41.38 | 37.65 | 40.17 | 0 | +3.09(+8.33%) |
Jul 12, 2013 | 36.04 | 39.66 | 36.04 | 37.08 | 0 | +1.08(+3.00%) |
Jul 11, 2013 | 36.08 | 36.74 | 34.72 | 36.00 | 0 | +0.01(+0.03%) |
Jul 10, 2013 | 37.19 | 37.19 | 34.52 | 35.99 | 0 | -1.01(-2.73%) |
Jul 09, 2013 | 35.52 | 38.70 | 34.73 | 37.00 | 0 | +2.27(+6.54%) |
Jul 08, 2013 | 30.77 | 34.93 | 30.72 | 34.73 | 0 | +4.34(+14.28%) |
Jul 05, 2013 | 30.91 | 31.10 | 30.02 | 30.39 | 0 | -0.15(-0.49%) |
Jul 03, 2013 | 30.53 | 31.02 | 30.16 | 30.54 | 0 | -0.05(-0.16%) |
Jul 02, 2013 | 30.11 | 30.97 | 29.90 | 30.59 | 0 | +0.64(+2.14%) |