Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 25.02 | 25.20 | 24.97 | 25.20 | 73,722 | +0.18(+0.72%) |
Jul 30, 2013 | 25.13 | 25.17 | 25.02 | 25.02 | 30,522 | -0.08(-0.32%) |
Jul 29, 2013 | 25.35 | 25.36 | 25.10 | 25.10 | 43,307 | -0.25(-0.99%) |
Jul 26, 2013 | 25.10 | 25.45 | 25.10 | 25.35 | 25,657 | +0.11(+0.44%) |
Jul 25, 2013 | 25.15 | 25.28 | 25.01 | 25.24 | 54,033 | -0.02(-0.08%) |
Jul 24, 2013 | 25.22 | 25.34 | 25.10 | 25.26 | 56,684 | -0.03(-0.12%) |
Jul 23, 2013 | 25.30 | 25.33 | 25.18 | 25.29 | 45,079 | +0.11(+0.44%) |
Jul 22, 2013 | 25.24 | 25.30 | 25.15 | 25.18 | 58,835 | -0.07(-0.28%) |
Jul 19, 2013 | 25.09 | 25.25 | 25.01 | 25.25 | 41,154 | +0.14(+0.56%) |
Jul 18, 2013 | 25.12 | 25.19 | 25.10 | 25.11 | 27,574 | -0.04(-0.16%) |
Jul 17, 2013 | 25.05 | 25.30 | 25.00 | 25.15 | 68,452 | +0.07(+0.28%) |
Jul 16, 2013 | 25.13 | 25.13 | 25.03 | 25.08 | 51,120 | +0.03(+0.12%) |
Jul 15, 2013 | 25.03 | 25.15 | 25.03 | 25.05 | 46,349 | +0.01(+0.04%) |
Jul 12, 2013 | 25.10 | 25.20 | 25.00 | 25.04 | 44,571 | +0.03(+0.12%) |
Jul 11, 2013 | 25.01 | 25.16 | 25.00 | 25.01 | 45,614 | +0.06(+0.24%) |
Jul 10, 2013 | 25.07 | 25.07 | 24.88 | 24.95 | 53,648 | +0.00(+0.00%) |
Jul 09, 2013 | 24.82 | 25.03 | 24.75 | 24.95 | 47,822 | +0.10(+0.40%) |
Jul 08, 2013 | 25.00 | 25.00 | 24.65 | 24.85 | 69,228 | -0.06(-0.24%) |
Jul 05, 2013 | 24.82 | 24.91 | 24.58 | 24.91 | 67,412 | +0.09(+0.36%) |
Jul 03, 2013 | 24.99 | 25.03 | 24.72 | 24.82 | 68,837 | -0.17(-0.68%) |
Jul 02, 2013 | 25.05 | 25.19 | 24.94 | 24.99 | 58,735 | -0.16(-0.64%) |
Jul 01, 2013 | 25.41 | 25.45 | 25.05 | 25.15 | 33,362 | -0.09(-0.36%) |
Jun 28, 2013 | 25.53 | 25.69 | 25.24 | 25.24 | 39,651 | -0.05(-0.20%) |
Jun 26, 2013 | 25.06 | 25.46 | 25.04 | 25.29 | 70,360 | +0.39(+1.57%) |
Jun 25, 2013 | 25.00 | 25.11 | 24.59 | 24.90 | 91,389 | -0.01(-0.04%) |
Jun 24, 2013 | 25.10 | 25.34 | 24.66 | 24.91 | 119,418 | -0.26(-1.03%) |
Jun 21, 2013 | 25.38 | 25.40 | 25.02 | 25.17 | 80,132 | +0.01(+0.04%) |
Jun 20, 2013 | 25.32 | 25.35 | 25.04 | 25.16 | 72,168 | -0.35(-1.37%) |
Jun 19, 2013 | 25.76 | 26.02 | 25.50 | 25.51 | 93,504 | -0.11(-0.43%) |
Jun 18, 2013 | 25.55 | 25.80 | 25.52 | 25.62 | 37,393 | -0.06(-0.23%) |
Jun 17, 2013 | 25.56 | 25.68 | 25.39 | 25.68 | 33,913 | +0.09(+0.35%) |
Jun 14, 2013 | 25.20 | 25.63 | 25.18 | 25.59 | 46,205 | +0.38(+1.51%) |
Jun 13, 2013 | 24.80 | 25.27 | 24.34 | 25.21 | 46,255 | +0.44(+1.78%) |
Jun 12, 2013 | 25.16 | 25.26 | 24.37 | 24.77 | 115,272 | -0.46(-1.82%) |
Jun 11, 2013 | 25.33 | 25.33 | 25.10 | 25.23 | 71,671 | -0.10(-0.39%) |
Jun 10, 2013 | 25.50 | 25.56 | 25.33 | 25.33 | 44,247 | -0.21(-0.82%) |
Jun 07, 2013 | 25.50 | 25.74 | 25.44 | 25.54 | 45,474 | -0.01(-0.04%) |
Jun 06, 2013 | 25.49 | 25.55 | 25.22 | 25.55 | 39,422 | +0.13(+0.51%) |
Jun 05, 2013 | 25.66 | 25.68 | 25.40 | 25.42 | 44,502 | -0.24(-0.94%) |
Jun 04, 2013 | 25.88 | 26.03 | 25.61 | 25.66 | 48,783 | -0.27(-1.04%) |
Jun 03, 2013 | 26.34 | 26.34 | 25.34 | 25.93 | 63,147 | -0.52(-1.97%) |
May 31, 2013 | 26.59 | 26.64 | 26.32 | 26.45 | 32,516 | -0.13(-0.49%) |
May 30, 2013 | 26.57 | 26.66 | 26.45 | 26.58 | 33,731 | +0.09(+0.34%) |
May 29, 2013 | 26.65 | 26.66 | 26.41 | 26.49 | 42,743 | -0.18(-0.68%) |
May 28, 2013 | 26.82 | 26.82 | 26.67 | 26.67 | 43,291 | -0.11(-0.41%) |
May 24, 2013 | 26.51 | 26.78 | 26.50 | 26.78 | 53,354 | +0.22(+0.83%) |
May 23, 2013 | 26.70 | 26.70 | 26.51 | 26.56 | 52,690 | -0.10(-0.38%) |
May 22, 2013 | 26.71 | 26.81 | 26.66 | 26.66 | 49,015 | -0.07(-0.26%) |
May 21, 2013 | 26.70 | 26.80 | 26.65 | 26.73 | 41,553 | +0.12(+0.45%) |
May 20, 2013 | 26.70 | 26.73 | 26.56 | 26.61 | 45,652 | -0.38(-1.41%) |
May 17, 2013 | 26.94 | 27.08 | 26.90 | 26.99 | 49,282 | -0.01(-0.04%) |
May 16, 2013 | 26.91 | 27.05 | 26.89 | 27.00 | 34,026 | +0.06(+0.22%) |
May 15, 2013 | 27.02 | 27.07 | 26.92 | 26.94 | 26,668 | +0.05(+0.19%) |
May 13, 2013 | 27.11 | 27.12 | 26.89 | 26.89 | 40,240 | -0.19(-0.70%) |
May 10, 2013 | 27.15 | 27.20 | 27.00 | 27.08 | 52,051 | -0.17(-0.62%) |
May 09, 2013 | 27.29 | 27.29 | 27.13 | 27.25 | 37,869 | -0.08(-0.29%) |
May 08, 2013 | 27.23 | 27.40 | 27.21 | 27.33 | 26,471 | +0.03(+0.11%) |
May 07, 2013 | 27.29 | 27.30 | 27.17 | 27.30 | 43,649 | +0.08(+0.29%) |
May 06, 2013 | 27.26 | 27.28 | 27.19 | 27.22 | 15,273 | -0.07(-0.26%) |
May 03, 2013 | 27.25 | 27.34 | 27.24 | 27.29 | 38,470 | +0.04(+0.15%) |
May 02, 2013 | 27.15 | 27.34 | 27.14 | 27.25 | 19,868 | +0.06(+0.22%) |