Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 24.04 | 24.13 | 23.81 | 23.84 | 77,423 | -0.30(-1.26%) |
Jul 30, 2013 | 24.24 | 24.41 | 24.08 | 24.15 | 27,554 | -0.15(-0.61%) |
Jul 29, 2013 | 24.44 | 24.79 | 24.01 | 24.30 | 62,971 | -0.15(-0.61%) |
Jul 26, 2013 | 24.12 | 24.44 | 24.02 | 24.44 | 27,330 | +0.35(+1.45%) |
Jul 25, 2013 | 24.21 | 24.43 | 24.04 | 24.09 | 49,539 | -0.20(-0.83%) |
Jul 24, 2013 | 24.94 | 24.94 | 24.26 | 24.30 | 70,566 | -0.52(-2.10%) |
Jul 23, 2013 | 24.66 | 24.82 | 24.44 | 24.82 | 82,201 | +0.38(+1.55%) |
Jul 22, 2013 | 24.41 | 24.50 | 24.01 | 24.44 | 296,655 | +0.70(+2.94%) |
Jul 19, 2013 | 24.37 | 24.37 | 23.67 | 23.74 | 284,631 | -0.61(-2.50%) |
Jul 18, 2013 | 24.38 | 24.48 | 24.12 | 24.35 | 111,766 | +0.15(+0.61%) |
Jul 17, 2013 | 24.57 | 24.57 | 24.10 | 24.20 | 100,201 | -0.13(-0.55%) |
Jul 16, 2013 | 24.08 | 24.35 | 24.08 | 24.33 | 244,583 | +0.22(+0.89%) |
Jul 15, 2013 | 24.06 | 24.15 | 23.93 | 24.12 | 155,623 | +0.20(+0.84%) |
Jul 12, 2013 | 23.98 | 24.00 | 23.80 | 23.92 | 110,382 | -0.08(-0.34%) |
Jul 11, 2013 | 23.80 | 24.00 | 23.67 | 24.00 | 235,156 | +0.77(+3.29%) |
Jul 10, 2013 | 23.99 | 24.02 | 23.15 | 23.23 | 403,877 | -0.65(-2.74%) |
Jul 09, 2013 | 24.29 | 24.41 | 23.78 | 23.89 | 240,795 | -0.17(-0.71%) |
Jul 08, 2013 | 24.67 | 24.67 | 24.05 | 24.06 | 295,614 | -0.27(-1.10%) |
Jul 05, 2013 | 25.02 | 25.10 | 24.29 | 24.32 | 244,799 | -0.48(-1.95%) |
Jul 03, 2013 | 24.94 | 25.24 | 24.64 | 24.81 | 71,029 | -0.39(-1.53%) |
Jul 02, 2013 | 25.28 | 25.53 | 24.94 | 25.19 | 100,436 | -0.35(-1.37%) |
Jul 01, 2013 | 25.40 | 25.71 | 25.40 | 25.54 | 61,127 | +0.19(+0.76%) |
Jun 28, 2013 | 25.10 | 25.43 | 24.87 | 25.35 | 93,366 | +0.51(+2.06%) |
Jun 26, 2013 | 25.24 | 25.53 | 24.75 | 24.84 | 115,702 | -0.22(-0.89%) |
Jun 25, 2013 | 25.01 | 25.24 | 24.90 | 25.06 | 282,977 | +0.29(+1.17%) |
Jun 24, 2013 | 25.15 | 25.15 | 24.64 | 24.77 | 128,753 | -0.52(-2.06%) |
Jun 21, 2013 | 25.60 | 25.68 | 25.18 | 25.29 | 86,237 | -0.22(-0.84%) |
Jun 20, 2013 | 26.37 | 26.58 | 25.43 | 25.51 | 153,239 | -1.46(-5.43%) |
Jun 19, 2013 | 27.20 | 27.44 | 26.95 | 26.97 | 981,713 | -0.39(-1.44%) |
Jun 18, 2013 | 27.11 | 27.45 | 27.11 | 27.36 | 469,217 | +0.10(+0.35%) |
Jun 17, 2013 | 27.04 | 27.30 | 27.04 | 27.27 | 484,634 | +0.23(+0.85%) |
Jun 14, 2013 | 26.96 | 27.09 | 26.84 | 27.04 | 609,080 | +0.28(+1.06%) |
Jun 13, 2013 | 26.33 | 26.92 | 26.33 | 26.75 | 866,311 | +0.46(+1.75%) |
Jun 12, 2013 | 25.95 | 26.37 | 25.74 | 26.29 | 1,336,792 | +0.55(+2.13%) |
Jun 11, 2013 | 26.24 | 26.45 | 25.71 | 25.74 | 148,046 | -0.85(-3.21%) |
Jun 10, 2013 | 26.42 | 26.63 | 26.37 | 26.60 | 133,542 | +0.01(+0.06%) |
Jun 07, 2013 | 26.49 | 26.64 | 26.28 | 26.58 | 112,140 | +0.01(+0.03%) |
Jun 06, 2013 | 26.55 | 26.61 | 26.40 | 26.58 | 118,274 | +0.08(+0.31%) |
Jun 05, 2013 | 26.63 | 26.72 | 26.48 | 26.49 | 105,502 | -0.24(-0.89%) |
Jun 04, 2013 | 26.62 | 26.76 | 26.43 | 26.73 | 24,281 | -0.19(-0.69%) |
Jun 03, 2013 | 26.78 | 26.99 | 26.66 | 26.92 | 135,711 | +0.10(+0.36%) |
May 31, 2013 | 27.40 | 27.48 | 26.82 | 26.82 | 94,598 | -0.58(-2.11%) |
May 30, 2013 | 27.76 | 27.85 | 27.36 | 27.40 | 543,399 | -0.20(-0.73%) |
May 29, 2013 | 27.85 | 27.99 | 27.59 | 27.60 | 96,266 | -0.33(-1.20%) |
May 28, 2013 | 28.36 | 28.45 | 27.88 | 27.93 | 119,463 | -0.13(-0.45%) |
May 24, 2013 | 28.60 | 28.60 | 27.99 | 28.06 | 635,117 | -0.57(-2.00%) |
May 23, 2013 | 28.67 | 28.83 | 28.60 | 28.63 | 59,821 | -0.26(-0.90%) |
May 22, 2013 | 29.06 | 29.52 | 28.83 | 28.89 | 120,813 | -0.13(-0.46%) |
May 21, 2013 | 29.15 | 29.18 | 28.86 | 29.03 | 501,624 | -0.01(-0.03%) |
May 20, 2013 | 28.69 | 29.18 | 28.54 | 29.03 | 520,684 | +0.32(+1.11%) |
May 17, 2013 | 28.25 | 28.78 | 27.88 | 28.71 | 724,883 | +0.40(+1.42%) |
May 16, 2013 | 29.25 | 29.25 | 28.28 | 28.31 | 929,383 | -0.94(-3.20%) |
May 15, 2013 | 29.96 | 29.96 | 29.24 | 29.25 | 752,813 | -1.11(-3.65%) |
May 13, 2013 | 30.33 | 30.36 | 30.20 | 30.36 | 69,580 | -0.05(-0.17%) |
May 10, 2013 | 30.45 | 30.62 | 30.32 | 30.41 | 69,263 | +0.00(+0.00%) |
May 09, 2013 | 30.60 | 30.65 | 30.38 | 30.41 | 96,705 | -0.19(-0.63%) |
May 08, 2013 | 30.31 | 30.62 | 30.30 | 30.60 | 64,834 | +0.27(+0.91%) |
May 07, 2013 | 30.05 | 30.45 | 30.05 | 30.33 | 169,375 | +0.17(+0.57%) |
May 06, 2013 | 30.01 | 30.24 | 29.93 | 30.16 | 148,071 | +0.14(+0.47%) |
May 03, 2013 | 29.91 | 30.08 | 29.78 | 30.01 | 432,281 | +0.51(+1.74%) |
May 02, 2013 | 29.38 | 29.67 | 29.35 | 29.50 | 60,669 | +0.10(+0.33%) |