Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 26.53 | 26.54 | 25.81 | 25.90 | 0 | -0.51(-1.92%) |
Jul 30, 2013 | 26.54 | 26.58 | 26.23 | 26.41 | 0 | -0.02(-0.06%) |
Jul 29, 2013 | 26.87 | 27.05 | 26.35 | 26.43 | 0 | -0.45(-1.69%) |
Jul 26, 2013 | 26.89 | 27.00 | 26.53 | 26.88 | 0 | -0.24(-0.89%) |
Jul 25, 2013 | 26.54 | 27.31 | 26.54 | 27.12 | 0 | +0.42(+1.56%) |
Jul 24, 2013 | 26.81 | 26.85 | 26.18 | 26.71 | 0 | +0.02(+0.06%) |
Jul 23, 2013 | 26.81 | 26.81 | 26.55 | 26.69 | 0 | -0.08(-0.31%) |
Jul 22, 2013 | 26.71 | 26.95 | 26.58 | 26.77 | 0 | +0.25(+0.94%) |
Jul 19, 2013 | 26.42 | 26.67 | 25.69 | 26.53 | 0 | +0.12(+0.46%) |
Jul 18, 2013 | 26.34 | 26.48 | 25.95 | 26.40 | 0 | +0.17(+0.63%) |
Jul 17, 2013 | 26.23 | 26.50 | 25.99 | 26.24 | 48,045 | +0.08(+0.32%) |
Jul 16, 2013 | 26.01 | 26.31 | 25.66 | 26.15 | 0 | +0.08(+0.32%) |
Jul 15, 2013 | 26.17 | 26.22 | 25.93 | 26.07 | 0 | +0.00(+0.00%) |
Jul 12, 2013 | 26.14 | 26.29 | 26.03 | 26.07 | 0 | -0.15(-0.57%) |
Jul 11, 2013 | 26.30 | 26.36 | 26.07 | 26.22 | 0 | -0.03(-0.11%) |
Jul 10, 2013 | 26.27 | 26.39 | 26.20 | 26.25 | 0 | -0.02(-0.09%) |
Jul 09, 2013 | 26.32 | 26.36 | 26.13 | 26.27 | 0 | +0.00(+0.00%) |
Jul 08, 2013 | 26.33 | 26.37 | 26.13 | 26.27 | 0 | -0.08(-0.29%) |
Jul 05, 2013 | 26.58 | 26.58 | 26.12 | 26.35 | 0 | +0.17(+0.66%) |
Jul 03, 2013 | 25.94 | 26.21 | 25.73 | 26.18 | 0 | +0.05(+0.20%) |
Jul 02, 2013 | 26.30 | 26.88 | 26.02 | 26.12 | 0 | -0.23(-0.86%) |
Jul 01, 2013 | 25.80 | 26.42 | 25.63 | 26.35 | 0 | +0.68(+2.66%) |
Jun 28, 2013 | 25.72 | 26.05 | 25.62 | 25.67 | 176,706 | -0.16(-0.61%) |
Jun 27, 2013 | 25.47 | 25.99 | 25.44 | 25.82 | 0 | +0.54(+2.14%) |
Jun 26, 2013 | 25.50 | 25.52 | 25.15 | 25.28 | 0 | -0.05(-0.18%) |
Jun 25, 2013 | 25.41 | 25.55 | 25.15 | 25.33 | 0 | +0.12(+0.48%) |
Jun 24, 2013 | 24.96 | 25.55 | 24.96 | 25.21 | 0 | -0.04(-0.15%) |
Jun 21, 2013 | 25.36 | 25.51 | 25.05 | 25.24 | 252,875 | -0.04(-0.15%) |
Jun 20, 2013 | 25.17 | 25.54 | 25.08 | 25.28 | 0 | -0.11(-0.44%) |
Jun 19, 2013 | 25.41 | 25.49 | 25.28 | 25.40 | 0 | +0.03(+0.12%) |
Jun 18, 2013 | 25.33 | 25.48 | 25.24 | 25.37 | 0 | +0.04(+0.15%) |
Jun 17, 2013 | 25.06 | 25.35 | 24.97 | 25.33 | 0 | +0.41(+1.63%) |
Jun 14, 2013 | 25.13 | 25.17 | 24.51 | 24.92 | 0 | -0.21(-0.84%) |
Jun 13, 2013 | 24.79 | 25.21 | 24.70 | 25.13 | 57,198 | +0.31(+1.24%) |
Jun 12, 2013 | 25.06 | 25.08 | 24.68 | 24.82 | 64,514 | -0.11(-0.42%) |
Jun 11, 2013 | 24.70 | 25.15 | 24.58 | 24.93 | 80,695 | -0.09(-0.36%) |
Jun 10, 2013 | 24.79 | 25.09 | 24.67 | 25.02 | 0 | +0.25(+1.00%) |
Jun 07, 2013 | 25.03 | 25.03 | 24.59 | 24.77 | 0 | -0.06(-0.24%) |
Jun 06, 2013 | 24.95 | 25.07 | 24.44 | 24.83 | 110,829 | -0.19(-0.75%) |
Jun 05, 2013 | 25.24 | 25.47 | 24.69 | 25.02 | 0 | -0.29(-1.13%) |
Jun 04, 2013 | 25.15 | 25.61 | 24.93 | 25.30 | 0 | +0.11(+0.42%) |
Jun 03, 2013 | 24.82 | 25.29 | 24.62 | 25.20 | 204,827 | +0.38(+1.54%) |
May 31, 2013 | 24.66 | 25.14 | 24.53 | 24.82 | 99,643 | -0.05(-0.21%) |
May 30, 2013 | 24.63 | 24.89 | 24.40 | 24.87 | 74,725 | +0.25(+1.01%) |
May 29, 2013 | 24.72 | 24.72 | 24.08 | 24.62 | 62,510 | -0.31(-1.24%) |
May 28, 2013 | 24.79 | 25.23 | 24.51 | 24.93 | 45,256 | +0.48(+1.97%) |
May 24, 2013 | 24.61 | 24.79 | 24.13 | 24.45 | 0 | -0.36(-1.45%) |
May 23, 2013 | 24.75 | 24.87 | 24.44 | 24.81 | 0 | -0.11(-0.42%) |
May 22, 2013 | 25.00 | 25.27 | 24.69 | 24.91 | 0 | -0.07(-0.27%) |
May 21, 2013 | 24.98 | 25.05 | 24.94 | 24.98 | 0 | +0.02(+0.06%) |
May 20, 2013 | 24.22 | 24.98 | 24.22 | 24.97 | 0 | +0.61(+2.50%) |
May 17, 2013 | 23.67 | 24.40 | 23.49 | 24.36 | 0 | +0.74(+3.12%) |
May 16, 2013 | 23.83 | 23.89 | 23.49 | 23.62 | 59,387 | -0.29(-1.23%) |
May 15, 2013 | 23.34 | 23.94 | 23.27 | 23.91 | 0 | +0.89(+3.85%) |
May 13, 2013 | 23.25 | 23.25 | 22.89 | 23.03 | 0 | -0.21(-0.91%) |
May 10, 2013 | 23.18 | 23.37 | 23.08 | 23.24 | 0 | +0.14(+0.59%) |
May 09, 2013 | 23.00 | 23.25 | 23.00 | 23.10 | 0 | +0.01(+0.03%) |
May 08, 2013 | 23.22 | 23.29 | 22.97 | 23.10 | 0 | -0.14(-0.58%) |
May 07, 2013 | 22.90 | 23.29 | 22.75 | 23.23 | 0 | +0.32(+1.38%) |
May 06, 2013 | 22.42 | 22.92 | 22.39 | 22.92 | 0 | +0.46(+2.04%) |
May 03, 2013 | 22.29 | 22.58 | 22.00 | 22.46 | 0 | +0.46(+2.08%) |
May 02, 2013 | 21.97 | 23.20 | 21.57 | 22.00 | 0 | +0.06(+0.27%) |