Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 25.99 | 26.05 | 25.87 | 25.96 | 17,892 | +0.03(+0.12%) |
Jul 30, 2013 | 25.99 | 26.07 | 25.90 | 25.93 | 12,766 | +0.04(+0.15%) |
Jul 29, 2013 | 25.98 | 26.01 | 25.88 | 25.89 | 8,272 | -0.23(-0.88%) |
Jul 26, 2013 | 26.01 | 26.12 | 25.93 | 26.12 | 10,292 | +0.07(+0.27%) |
Jul 25, 2013 | 25.64 | 26.11 | 25.50 | 26.05 | 3,376 | +0.12(+0.46%) |
Jul 24, 2013 | 26.53 | 26.53 | 25.85 | 25.93 | 49,070 | -0.42(-1.58%) |
Jul 23, 2013 | 26.25 | 26.37 | 26.20 | 26.35 | 11,591 | +0.17(+0.64%) |
Jul 22, 2013 | 26.16 | 26.28 | 26.08 | 26.18 | 45,378 | +0.07(+0.27%) |
Jul 19, 2013 | 26.05 | 26.25 | 26.01 | 26.11 | 31,115 | -0.08(-0.31%) |
Jul 18, 2013 | 26.07 | 26.23 | 26.07 | 26.19 | 103,990 | +0.17(+0.66%) |
Jul 17, 2013 | 26.00 | 26.03 | 25.97 | 26.02 | 4,897 | +0.13(+0.52%) |
Jul 16, 2013 | 25.91 | 26.04 | 25.86 | 25.89 | 11,740 | -0.11(-0.44%) |
Jul 15, 2013 | 25.86 | 26.02 | 25.86 | 26.00 | 5,561 | +0.14(+0.54%) |
Jul 12, 2013 | 25.73 | 25.86 | 25.70 | 25.86 | 11,308 | +0.09(+0.36%) |
Jul 11, 2013 | 25.79 | 25.82 | 25.63 | 25.77 | 10,343 | -0.23(-0.89%) |
Jul 10, 2013 | 25.97 | 26.00 | 25.89 | 26.00 | 8,708 | +0.06(+0.23%) |
Jul 09, 2013 | 26.05 | 26.00 | 25.72 | 25.94 | 23,884 | +0.22(+0.84%) |
Jul 08, 2013 | 25.65 | 25.78 | 25.60 | 25.72 | 10,503 | +0.12(+0.48%) |
Jul 05, 2013 | 25.61 | 25.70 | 25.26 | 25.60 | 44,905 | +0.01(+0.04%) |
Jul 03, 2013 | 25.50 | 25.66 | 25.50 | 25.59 | 7,461 | +0.09(+0.35%) |
Jul 02, 2013 | 25.62 | 25.83 | 25.50 | 25.50 | 8,701 | -0.12(-0.47%) |
Jul 01, 2013 | 25.56 | 25.64 | 25.56 | 25.62 | 5,301 | +0.17(+0.67%) |
Jun 28, 2013 | 25.32 | 25.51 | 25.32 | 25.45 | 2,450 | +0.52(+2.09%) |
Jun 26, 2013 | 24.70 | 24.99 | 24.70 | 24.93 | 9,657 | +0.20(+0.81%) |
Jun 25, 2013 | 24.60 | 24.73 | 24.43 | 24.73 | 7,532 | +0.28(+1.15%) |
Jun 24, 2013 | 24.65 | 24.65 | 24.05 | 24.45 | 19,135 | -0.44(-1.77%) |
Jun 21, 2013 | 24.83 | 24.89 | 24.66 | 24.89 | 13,328 | +0.06(+0.24%) |
Jun 20, 2013 | 25.05 | 25.05 | 24.69 | 24.83 | 10,428 | -0.47(-1.86%) |
Jun 19, 2013 | 25.48 | 25.56 | 25.30 | 25.30 | 10,708 | -0.27(-1.05%) |
Jun 18, 2013 | 25.50 | 25.57 | 25.43 | 25.57 | 5,072 | +0.12(+0.47%) |
Jun 17, 2013 | 25.60 | 25.69 | 25.42 | 25.45 | 36,467 | +0.15(+0.59%) |
Jun 14, 2013 | 25.40 | 25.49 | 25.22 | 25.30 | 58,385 | +0.09(+0.36%) |
Jun 13, 2013 | 25.11 | 25.27 | 24.81 | 25.21 | 29,515 | +0.34(+1.37%) |
Jun 12, 2013 | 25.25 | 25.42 | 24.84 | 24.87 | 104,255 | -0.35(-1.39%) |
Jun 11, 2013 | 25.41 | 25.48 | 25.14 | 25.22 | 84,047 | -0.27(-1.06%) |
Jun 10, 2013 | 25.58 | 25.58 | 25.27 | 25.49 | 121,775 | +0.11(+0.43%) |
Jun 07, 2013 | 25.30 | 25.50 | 25.30 | 25.38 | 39,294 | +0.33(+1.32%) |
Jun 06, 2013 | 24.79 | 25.19 | 24.65 | 25.05 | 10,850 | +0.08(+0.31%) |
Jun 05, 2013 | 25.01 | 25.24 | 24.72 | 24.97 | 357,054 | -0.20(-0.79%) |
Jun 04, 2013 | 25.60 | 25.60 | 25.13 | 25.17 | 43,573 | -0.26(-1.02%) |
Jun 03, 2013 | 25.50 | 26.30 | 25.14 | 25.43 | 25,061 | -0.07(-0.26%) |
May 31, 2013 | 26.00 | 26.04 | 25.48 | 25.50 | 23,662 | -0.45(-1.75%) |
May 30, 2013 | 25.91 | 26.06 | 25.83 | 25.95 | 22,994 | +0.13(+0.50%) |
May 29, 2013 | 26.06 | 26.09 | 25.62 | 25.82 | 31,820 | -0.26(-1.00%) |
May 28, 2013 | 26.58 | 26.58 | 26.05 | 26.08 | 28,071 | -0.06(-0.23%) |
May 24, 2013 | 25.26 | 26.15 | 25.26 | 26.14 | 9,884 | +0.05(+0.19%) |
May 23, 2013 | 26.05 | 26.25 | 25.80 | 26.09 | 73,356 | -0.12(-0.46%) |
May 22, 2013 | 26.58 | 26.70 | 26.10 | 26.21 | 28,061 | -0.34(-1.28%) |
May 21, 2013 | 26.55 | 26.57 | 26.46 | 26.55 | 6,034 | +0.02(+0.08%) |
May 20, 2013 | 26.27 | 26.56 | 26.27 | 26.53 | 21,357 | +0.09(+0.34%) |
May 17, 2013 | 26.41 | 26.48 | 26.31 | 26.44 | 17,545 | +0.09(+0.34%) |
May 16, 2013 | 26.25 | 26.44 | 26.23 | 26.35 | 14,143 | +0.04(+0.15%) |
May 15, 2013 | 26.48 | 26.48 | 26.20 | 26.31 | 98,625 | +0.16(+0.61%) |
May 13, 2013 | 26.33 | 26.36 | 26.07 | 26.15 | 26,967 | +0.05(+0.19%) |
May 10, 2013 | 26.43 | 26.43 | 26.00 | 26.10 | 73,238 | -0.03(-0.11%) |
May 09, 2013 | 26.23 | 26.43 | 26.09 | 26.13 | 16,509 | -0.19(-0.72%) |
May 08, 2013 | 26.26 | 26.53 | 26.18 | 26.32 | 79,638 | +0.10(+0.38%) |
May 07, 2013 | 26.17 | 26.27 | 26.17 | 26.22 | 14,732 | -0.04(-0.14%) |
May 06, 2013 | 26.29 | 26.32 | 26.12 | 26.26 | 20,967 | +0.07(+0.25%) |
May 03, 2013 | 26.42 | 26.29 | 26.18 | 26.19 | 24,435 | +0.08(+0.31%) |
May 02, 2013 | 26.45 | 26.59 | 25.86 | 26.11 | 13,023 | +0.40(+1.56%) |