Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 26.26 | 26.67 | 26.23 | 26.43 | 17,383 | -0.29(-1.09%) |
Jul 30, 2013 | 26.57 | 26.72 | 26.46 | 26.72 | 17,160 | +0.82(+3.17%) |
Jul 29, 2013 | 25.79 | 25.90 | 25.64 | 25.90 | 15,581 | -0.27(-1.03%) |
Jul 26, 2013 | 26.07 | 26.23 | 26.07 | 26.17 | 191,416 | +0.13(+0.50%) |
Jul 25, 2013 | 25.97 | 26.11 | 25.87 | 26.04 | 288,487 | -0.01(-0.04%) |
Jul 24, 2013 | 25.91 | 26.07 | 25.85 | 26.05 | 57,822 | +0.11(+0.42%) |
Jul 23, 2013 | 25.88 | 26.00 | 25.79 | 25.94 | 21,011 | -0.14(-0.54%) |
Jul 22, 2013 | 26.15 | 26.15 | 25.93 | 26.08 | 33,689 | +0.09(+0.35%) |
Jul 19, 2013 | 25.62 | 26.01 | 25.61 | 25.99 | 15,276 | +0.24(+0.93%) |
Jul 18, 2013 | 25.47 | 25.78 | 25.47 | 25.75 | 31,983 | +0.16(+0.64%) |
Jul 17, 2013 | 25.74 | 25.74 | 25.51 | 25.59 | 21,208 | -0.04(-0.18%) |
Jul 16, 2013 | 25.45 | 25.64 | 25.40 | 25.63 | 21,325 | +0.05(+0.20%) |
Jul 15, 2013 | 25.46 | 25.59 | 25.36 | 25.58 | 14,996 | +0.13(+0.51%) |
Jul 12, 2013 | 25.42 | 25.48 | 25.32 | 25.45 | 43,430 | -0.25(-0.97%) |
Jul 11, 2013 | 25.51 | 25.70 | 25.41 | 25.70 | 14,418 | +0.73(+2.92%) |
Jul 10, 2013 | 24.63 | 24.97 | 24.55 | 24.97 | 22,144 | +0.19(+0.77%) |
Jul 09, 2013 | 24.91 | 24.83 | 24.64 | 24.78 | 61,767 | +0.16(+0.65%) |
Jul 08, 2013 | 24.52 | 24.66 | 24.52 | 24.62 | 25,728 | +0.44(+1.82%) |
Jul 05, 2013 | 24.31 | 24.46 | 24.11 | 24.18 | 36,381 | -0.41(-1.67%) |
Jul 03, 2013 | 24.42 | 24.69 | 24.34 | 24.59 | 33,146 | +0.19(+0.78%) |
Jul 02, 2013 | 24.45 | 24.64 | 24.29 | 24.40 | 33,160 | -0.36(-1.45%) |
Jul 01, 2013 | 24.65 | 24.85 | 24.65 | 24.76 | 41,556 | +0.01(+0.04%) |
Jun 28, 2013 | 24.75 | 24.81 | 24.64 | 24.75 | 30,200 | +0.03(+0.12%) |
Jun 27, 2013 | 24.43 | 24.73 | 24.43 | 24.72 | 32,526 | +0.32(+1.31%) |
Jun 26, 2013 | 24.34 | 24.49 | 24.27 | 24.40 | 33,387 | +0.14(+0.58%) |
Jun 25, 2013 | 24.21 | 24.34 | 24.05 | 24.26 | 54,278 | +0.06(+0.25%) |
Jun 24, 2013 | 23.96 | 24.24 | 23.96 | 24.20 | 41,106 | -0.31(-1.26%) |
Jun 21, 2013 | 24.59 | 24.64 | 24.30 | 24.51 | 48,216 | -0.13(-0.53%) |
Jun 20, 2013 | 25.07 | 25.07 | 24.43 | 24.64 | 28,484 | -0.88(-3.45%) |
Jun 19, 2013 | 26.00 | 26.06 | 25.52 | 25.52 | 12,261 | -0.60(-2.30%) |
Jun 18, 2013 | 25.97 | 26.12 | 25.94 | 26.12 | 21,093 | +0.21(+0.81%) |
Jun 17, 2013 | 26.00 | 26.00 | 25.76 | 25.91 | 19,872 | +0.45(+1.77%) |
Jun 14, 2013 | 25.67 | 25.72 | 25.40 | 25.46 | 18,020 | -0.57(-2.19%) |
Jun 13, 2013 | 25.65 | 26.04 | 25.60 | 26.03 | 22,894 | +0.29(+1.13%) |
Jun 12, 2013 | 25.91 | 25.97 | 25.64 | 25.74 | 28,985 | +0.09(+0.35%) |
Jun 11, 2013 | 25.48 | 25.72 | 25.47 | 25.65 | 40,711 | -0.18(-0.70%) |
Jun 10, 2013 | 25.68 | 25.85 | 25.63 | 25.83 | 39,367 | +0.16(+0.62%) |
Jun 07, 2013 | 25.54 | 25.73 | 25.38 | 25.67 | 47,173 | +0.14(+0.55%) |
Jun 06, 2013 | 25.48 | 25.63 | 25.31 | 25.53 | 44,006 | +0.14(+0.53%) |
Jun 05, 2013 | 25.49 | 25.53 | 25.35 | 25.39 | 28,703 | -0.23(-0.88%) |
Jun 04, 2013 | 25.72 | 25.72 | 25.47 | 25.62 | 41,160 | -0.40(-1.54%) |
Jun 03, 2013 | 25.71 | 26.02 | 25.65 | 26.02 | 45,558 | +0.44(+1.72%) |
May 31, 2013 | 25.70 | 25.78 | 25.55 | 25.58 | 26,380 | -0.03(-0.12%) |
May 30, 2013 | 25.55 | 25.69 | 25.44 | 25.61 | 22,188 | +0.49(+1.95%) |
May 29, 2013 | 25.09 | 25.18 | 24.98 | 25.12 | 19,267 | -0.10(-0.40%) |
May 28, 2013 | 25.46 | 25.46 | 25.15 | 25.22 | 23,210 | -0.01(-0.04%) |
May 24, 2013 | 25.31 | 25.31 | 25.00 | 25.23 | 24,901 | +0.24(+0.96%) |
May 23, 2013 | 24.80 | 24.99 | 24.65 | 24.99 | 35,474 | +0.15(+0.61%) |
May 22, 2013 | 25.01 | 25.22 | 24.69 | 24.84 | 37,453 | -0.35(-1.40%) |
May 21, 2013 | 24.99 | 25.20 | 24.81 | 25.19 | 25,903 | +0.07(+0.29%) |
May 20, 2013 | 24.90 | 25.13 | 24.87 | 25.12 | 23,953 | +0.19(+0.75%) |
May 17, 2013 | 24.91 | 25.05 | 24.73 | 24.93 | 35,404 | +0.13(+0.51%) |
May 16, 2013 | 24.50 | 24.89 | 24.50 | 24.80 | 48,844 | +0.10(+0.42%) |
May 15, 2013 | 24.31 | 24.70 | 24.31 | 24.70 | 40,121 | -0.38(-1.52%) |
May 13, 2013 | 24.58 | 25.08 | 24.58 | 25.08 | 27,540 | -0.37(-1.45%) |
May 10, 2013 | 25.30 | 25.47 | 25.13 | 25.45 | 32,253 | -0.09(-0.35%) |
May 09, 2013 | 25.53 | 25.57 | 25.30 | 25.54 | 28,731 | -0.24(-0.93%) |
May 08, 2013 | 25.59 | 25.79 | 25.50 | 25.78 | 20,297 | +0.18(+0.70%) |
May 07, 2013 | 25.82 | 25.82 | 25.48 | 25.60 | 18,367 | -0.02(-0.08%) |
May 06, 2013 | 25.62 | 25.67 | 25.39 | 25.62 | 32,020 | +0.08(+0.31%) |
May 03, 2013 | 25.57 | 25.57 | 25.41 | 25.54 | 21,691 | +0.47(+1.87%) |
May 02, 2013 | 24.95 | 25.09 | 24.84 | 25.07 | 25,683 | -0.04(-0.16%) |