Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 25.48 | 26.30 | 25.45 | 25.85 | 198,864 | +0.44(+1.71%) |
Jul 30, 2013 | 25.69 | 25.69 | 25.21 | 25.41 | 157,481 | -0.09(-0.37%) |
Jul 29, 2013 | 26.27 | 26.42 | 25.46 | 25.51 | 191,856 | -0.89(-3.37%) |
Jul 26, 2013 | 26.78 | 26.87 | 26.19 | 26.40 | 119,357 | -0.63(-2.34%) |
Jul 25, 2013 | 26.88 | 27.05 | 26.50 | 27.03 | 120,661 | +0.00(+0.00%) |
Jul 24, 2013 | 27.52 | 27.63 | 26.85 | 27.03 | 100,060 | -0.47(-1.71%) |
Jul 23, 2013 | 27.59 | 27.59 | 27.11 | 27.50 | 95,669 | +0.01(+0.03%) |
Jul 22, 2013 | 27.49 | 27.74 | 27.34 | 27.49 | 90,597 | -0.01(-0.03%) |
Jul 19, 2013 | 27.40 | 27.55 | 27.20 | 27.50 | 106,778 | -0.03(-0.12%) |
Jul 18, 2013 | 26.34 | 27.54 | 26.30 | 27.53 | 294,296 | +1.26(+4.78%) |
Jul 17, 2013 | 26.42 | 26.58 | 26.06 | 26.28 | 114,930 | +0.03(+0.13%) |
Jul 16, 2013 | 26.34 | 26.48 | 26.18 | 26.24 | 104,449 | -0.04(-0.16%) |
Jul 15, 2013 | 26.28 | 26.48 | 26.17 | 26.29 | 105,364 | -0.03(-0.13%) |
Jul 12, 2013 | 26.12 | 26.45 | 26.10 | 26.32 | 122,941 | +0.08(+0.29%) |
Jul 11, 2013 | 26.20 | 26.49 | 26.07 | 26.24 | 206,420 | +0.34(+1.32%) |
Jul 10, 2013 | 25.72 | 25.98 | 25.55 | 25.90 | 167,613 | +0.15(+0.56%) |
Jul 09, 2013 | 25.70 | 25.84 | 25.47 | 25.76 | 226,327 | +0.21(+0.84%) |
Jul 08, 2013 | 26.16 | 26.27 | 25.41 | 25.54 | 201,601 | -0.50(-1.94%) |
Jul 05, 2013 | 26.17 | 26.17 | 25.59 | 26.05 | 161,260 | +0.26(+0.99%) |
Jul 03, 2013 | 25.56 | 25.93 | 25.56 | 25.79 | 72,781 | +0.07(+0.27%) |
Jul 02, 2013 | 26.01 | 26.23 | 25.53 | 25.72 | 196,858 | -0.31(-1.18%) |
Jul 01, 2013 | 25.63 | 26.22 | 25.51 | 26.03 | 142,222 | +0.60(+2.35%) |
Jun 28, 2013 | 25.51 | 25.87 | 25.40 | 25.43 | 268,947 | -0.10(-0.40%) |
Jun 27, 2013 | 25.33 | 25.58 | 25.09 | 25.53 | 201,811 | +0.44(+1.77%) |
Jun 26, 2013 | 25.15 | 25.18 | 24.92 | 25.09 | 222,066 | +0.24(+0.96%) |
Jun 25, 2013 | 24.68 | 24.92 | 24.48 | 24.85 | 195,859 | +0.49(+2.03%) |
Jun 24, 2013 | 24.44 | 24.65 | 24.10 | 24.36 | 262,445 | -0.38(-1.55%) |
Jun 21, 2013 | 25.11 | 25.21 | 24.25 | 24.74 | 392,066 | -0.25(-0.99%) |
Jun 20, 2013 | 25.01 | 25.13 | 24.68 | 24.99 | 247,290 | -0.42(-1.64%) |
Jun 19, 2013 | 26.07 | 26.14 | 25.39 | 25.40 | 90,471 | -0.71(-2.70%) |
Jun 18, 2013 | 25.92 | 26.21 | 25.81 | 26.11 | 162,847 | +0.31(+1.22%) |
Jun 17, 2013 | 25.80 | 26.00 | 25.62 | 25.79 | 127,502 | +0.31(+1.20%) |
Jun 14, 2013 | 25.77 | 25.87 | 25.21 | 25.49 | 160,425 | -0.31(-1.19%) |
Jun 13, 2013 | 25.04 | 25.90 | 24.98 | 25.79 | 129,185 | +0.69(+2.74%) |
Jun 12, 2013 | 25.40 | 25.40 | 25.00 | 25.10 | 136,911 | -0.14(-0.57%) |
Jun 11, 2013 | 25.12 | 25.65 | 24.99 | 25.25 | 143,342 | -0.34(-1.33%) |
Jun 10, 2013 | 25.50 | 25.72 | 25.12 | 25.59 | 168,463 | +0.12(+0.47%) |
Jun 07, 2013 | 25.57 | 25.76 | 25.30 | 25.47 | 163,607 | +0.11(+0.44%) |
Jun 06, 2013 | 25.43 | 25.70 | 25.02 | 25.36 | 145,942 | -0.08(-0.30%) |
Jun 05, 2013 | 25.73 | 25.80 | 25.30 | 25.44 | 144,493 | -0.37(-1.45%) |
Jun 04, 2013 | 26.49 | 26.52 | 25.50 | 25.81 | 306,641 | -0.69(-2.60%) |
Jun 03, 2013 | 26.35 | 26.58 | 25.70 | 26.50 | 308,228 | +0.25(+0.94%) |
May 31, 2013 | 26.50 | 26.72 | 26.24 | 26.25 | 170,475 | -0.41(-1.53%) |
May 30, 2013 | 26.71 | 26.86 | 26.25 | 26.66 | 181,087 | -0.02(-0.06%) |
May 29, 2013 | 27.03 | 27.19 | 26.63 | 26.68 | 223,986 | -0.62(-2.27%) |
May 28, 2013 | 27.06 | 27.36 | 26.93 | 27.30 | 370,131 | +0.63(+2.36%) |
May 24, 2013 | 26.57 | 26.80 | 26.47 | 26.67 | 185,662 | +0.02(+0.06%) |
May 23, 2013 | 26.05 | 26.65 | 25.92 | 26.65 | 331,247 | +0.26(+1.00%) |
May 22, 2013 | 26.48 | 26.92 | 26.25 | 26.39 | 257,352 | -0.08(-0.29%) |
May 21, 2013 | 26.67 | 26.67 | 26.19 | 26.47 | 182,427 | -0.16(-0.61%) |
May 20, 2013 | 26.44 | 26.80 | 26.23 | 26.63 | 218,174 | +0.09(+0.35%) |
May 17, 2013 | 26.34 | 26.62 | 26.21 | 26.53 | 200,659 | +0.31(+1.17%) |
May 16, 2013 | 26.25 | 26.41 | 26.08 | 26.23 | 397,087 | -0.18(-0.68%) |
May 15, 2013 | 26.02 | 26.84 | 25.96 | 26.41 | 302,334 | +1.01(+3.99%) |
May 13, 2013 | 25.72 | 25.72 | 25.36 | 25.39 | 594,911 | -0.35(-1.35%) |
May 10, 2013 | 24.86 | 26.79 | 24.86 | 25.74 | 741,406 | +1.12(+4.56%) |
May 09, 2013 | 22.18 | 24.85 | 22.18 | 24.62 | 1,043,753 | +0.21(+0.87%) |
May 08, 2013 | 24.19 | 24.59 | 24.19 | 24.41 | 267,605 | +0.08(+0.31%) |
May 07, 2013 | 24.04 | 24.33 | 23.98 | 24.33 | 239,712 | +0.36(+1.49%) |
May 06, 2013 | 24.20 | 24.20 | 23.82 | 23.97 | 294,665 | -0.22(-0.91%) |
May 03, 2013 | 23.86 | 24.35 | 23.49 | 24.19 | 301,218 | +0.71(+3.01%) |
May 02, 2013 | 23.58 | 23.81 | 23.44 | 23.49 | 574,992 | +0.11(+0.47%) |