Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 24.94 | 25.60 | 24.89 | 25.37 | 606,456 | +0.57(+2.30%) |
Jul 30, 2013 | 25.00 | 25.15 | 24.72 | 24.80 | 577,324 | -0.13(-0.52%) |
Jul 29, 2013 | 25.32 | 25.39 | 24.85 | 24.93 | 833,411 | -0.47(-1.85%) |
Jul 26, 2013 | 25.58 | 25.61 | 25.18 | 25.40 | 603,119 | -0.37(-1.44%) |
Jul 25, 2013 | 25.65 | 26.07 | 25.46 | 25.77 | 981,852 | -0.07(-0.27%) |
Jul 24, 2013 | 25.95 | 26.04 | 25.36 | 25.84 | 623,532 | -0.19(-0.73%) |
Jul 23, 2013 | 26.37 | 26.37 | 25.20 | 26.03 | 995,616 | +0.09(+0.35%) |
Jul 22, 2013 | 26.01 | 26.27 | 25.86 | 25.94 | 691,134 | -0.12(-0.46%) |
Jul 19, 2013 | 25.93 | 26.11 | 25.79 | 26.06 | 463,575 | +0.09(+0.35%) |
Jul 18, 2013 | 25.64 | 26.10 | 25.55 | 25.97 | 482,985 | +0.48(+1.88%) |
Jul 17, 2013 | 25.32 | 25.63 | 25.17 | 25.49 | 349,145 | +0.22(+0.87%) |
Jul 16, 2013 | 25.29 | 25.46 | 24.87 | 25.27 | 517,267 | -0.01(-0.04%) |
Jul 15, 2013 | 25.53 | 25.70 | 25.16 | 25.28 | 492,152 | -0.17(-0.67%) |
Jul 12, 2013 | 24.94 | 25.56 | 24.93 | 25.45 | 545,797 | +0.45(+1.80%) |
Jul 11, 2013 | 24.92 | 25.03 | 24.60 | 25.00 | 556,420 | +0.50(+2.04%) |
Jul 10, 2013 | 24.55 | 24.60 | 24.30 | 24.50 | 884,148 | +0.01(+0.04%) |
Jul 09, 2013 | 24.43 | 24.62 | 24.32 | 24.49 | 815,061 | +0.24(+0.99%) |
Jul 08, 2013 | 24.43 | 24.62 | 24.24 | 24.25 | 655,491 | -0.05(-0.21%) |
Jul 05, 2013 | 23.95 | 24.31 | 23.71 | 24.30 | 479,238 | +0.68(+2.88%) |
Jul 03, 2013 | 23.40 | 23.65 | 23.22 | 23.62 | 197,452 | +0.09(+0.38%) |
Jul 02, 2013 | 23.43 | 23.95 | 23.38 | 23.53 | 788,108 | +0.09(+0.38%) |
Jul 01, 2013 | 23.18 | 23.72 | 23.12 | 23.44 | 1,213,094 | +0.40(+1.74%) |
Jun 28, 2013 | 23.12 | 23.56 | 23.02 | 23.04 | 910,903 | -0.17(-0.73%) |
Jun 27, 2013 | 23.16 | 23.37 | 22.98 | 23.21 | 929,780 | +0.24(+1.04%) |
Jun 26, 2013 | 23.05 | 23.18 | 22.77 | 22.97 | 691,700 | +0.16(+0.70%) |
Jun 25, 2013 | 22.65 | 23.02 | 22.14 | 22.81 | 818,298 | +0.48(+2.15%) |
Jun 24, 2013 | 22.59 | 22.78 | 22.00 | 22.33 | 894,415 | -0.69(-3.00%) |
Jun 21, 2013 | 23.15 | 23.20 | 22.63 | 23.02 | 1,278,320 | -0.04(-0.17%) |
Jun 20, 2013 | 23.42 | 23.42 | 22.83 | 23.06 | 846,077 | -0.82(-3.43%) |
Jun 19, 2013 | 24.38 | 24.55 | 23.82 | 23.88 | 729,652 | -0.53(-2.17%) |
Jun 18, 2013 | 23.54 | 24.53 | 23.50 | 24.41 | 905,361 | +0.94(+4.01%) |
Jun 17, 2013 | 23.50 | 23.68 | 23.13 | 23.47 | 737,300 | +0.33(+1.43%) |
Jun 14, 2013 | 23.75 | 23.75 | 23.00 | 23.14 | 529,626 | -0.62(-2.61%) |
Jun 13, 2013 | 23.04 | 23.82 | 23.03 | 23.76 | 319,220 | +0.66(+2.86%) |
Jun 12, 2013 | 23.95 | 23.95 | 23.02 | 23.10 | 276,887 | -0.55(-2.33%) |
Jun 11, 2013 | 23.43 | 23.95 | 23.12 | 23.65 | 544,948 | -0.28(-1.17%) |
Jun 10, 2013 | 24.06 | 24.10 | 23.65 | 23.93 | 268,595 | +0.05(+0.21%) |
Jun 07, 2013 | 23.69 | 23.91 | 23.41 | 23.88 | 403,743 | +0.42(+1.79%) |
Jun 06, 2013 | 23.17 | 23.46 | 22.87 | 23.46 | 591,401 | +0.31(+1.34%) |
Jun 05, 2013 | 23.41 | 23.54 | 23.15 | 23.15 | 457,012 | -0.26(-1.11%) |
Jun 04, 2013 | 23.82 | 24.29 | 23.31 | 23.41 | 657,399 | -0.48(-2.01%) |
Jun 03, 2013 | 23.96 | 24.26 | 23.38 | 23.89 | 913,530 | +0.03(+0.13%) |
May 31, 2013 | 24.15 | 24.41 | 23.86 | 23.86 | 493,067 | -0.47(-1.93%) |
May 30, 2013 | 24.28 | 24.40 | 24.03 | 24.33 | 447,730 | -0.05(-0.21%) |
May 29, 2013 | 24.30 | 24.72 | 24.09 | 24.38 | 622,808 | -0.08(-0.33%) |
May 28, 2013 | 24.97 | 24.98 | 24.26 | 24.46 | 842,622 | +0.11(+0.45%) |
May 24, 2013 | 24.45 | 24.50 | 24.07 | 24.35 | 585,463 | -0.28(-1.14%) |
May 23, 2013 | 23.93 | 24.67 | 23.59 | 24.63 | 1,354,010 | +0.25(+1.03%) |
May 22, 2013 | 25.59 | 25.68 | 24.28 | 24.38 | 1,229,613 | -1.15(-4.50%) |
May 21, 2013 | 25.78 | 25.82 | 25.38 | 25.53 | 567,906 | -0.31(-1.20%) |
May 20, 2013 | 25.49 | 25.99 | 25.38 | 25.84 | 549,815 | +0.34(+1.33%) |
May 17, 2013 | 24.90 | 25.60 | 24.90 | 25.50 | 637,843 | +0.81(+3.28%) |
May 16, 2013 | 24.87 | 25.09 | 24.63 | 24.69 | 825,908 | -0.32(-1.28%) |
May 15, 2013 | 24.79 | 25.09 | 24.66 | 25.01 | 755,377 | +0.62(+2.54%) |
May 13, 2013 | 24.48 | 24.69 | 24.17 | 24.39 | 680,875 | -0.13(-0.53%) |
May 10, 2013 | 24.27 | 24.54 | 23.83 | 24.52 | 712,404 | +0.10(+0.41%) |
May 09, 2013 | 24.47 | 24.58 | 24.01 | 24.42 | 936,258 | -0.04(-0.16%) |
May 08, 2013 | 24.50 | 24.59 | 24.11 | 24.46 | 741,853 | +0.04(+0.16%) |
May 07, 2013 | 24.03 | 24.46 | 23.99 | 24.42 | 766,136 | +0.47(+1.96%) |
May 06, 2013 | 23.81 | 24.07 | 23.51 | 23.95 | 952,626 | +0.07(+0.29%) |
May 03, 2013 | 23.76 | 24.14 | 23.41 | 23.88 | 907,467 | +0.47(+2.01%) |
May 02, 2013 | 22.41 | 23.59 | 22.28 | 23.41 | 1,152,445 | +1.15(+5.17%) |