Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 25.99 | 25.99 | 25.61 | 25.80 | 75,664 | -0.09(-0.35%) |
Jul 30, 2013 | 25.98 | 26.11 | 25.88 | 25.89 | 86,311 | +0.02(+0.08%) |
Jul 29, 2013 | 25.87 | 26.00 | 25.81 | 25.87 | 54,668 | +0.00(+0.00%) |
Jul 26, 2013 | 25.77 | 25.87 | 25.59 | 25.87 | 134,728 | +0.07(+0.27%) |
Jul 25, 2013 | 25.73 | 25.89 | 25.73 | 25.80 | 45,976 | +0.02(+0.08%) |
Jul 24, 2013 | 26.04 | 26.04 | 25.61 | 25.78 | 79,542 | -0.16(-0.62%) |
Jul 23, 2013 | 25.91 | 26.04 | 25.89 | 25.94 | 86,060 | +0.07(+0.27%) |
Jul 22, 2013 | 25.76 | 25.91 | 25.80 | 25.87 | 58,979 | +0.07(+0.27%) |
Jul 19, 2013 | 25.82 | 25.90 | 25.73 | 25.80 | 65,973 | -0.02(-0.08%) |
Jul 18, 2013 | 25.77 | 25.89 | 25.75 | 25.82 | 96,456 | +0.13(+0.51%) |
Jul 17, 2013 | 25.78 | 25.80 | 25.58 | 25.69 | 85,305 | +0.05(+0.19%) |
Jul 16, 2013 | 25.68 | 25.73 | 25.51 | 25.64 | 215,651 | -0.11(-0.43%) |
Jul 15, 2013 | 25.65 | 25.79 | 25.55 | 25.75 | 153,060 | +0.22(+0.86%) |
Jul 12, 2013 | 25.41 | 25.59 | 25.34 | 25.53 | 57,922 | +0.09(+0.37%) |
Jul 11, 2013 | 25.30 | 25.45 | 25.23 | 25.44 | 101,241 | +0.43(+1.70%) |
Jul 10, 2013 | 24.90 | 25.09 | 24.81 | 25.01 | 104,498 | +0.04(+0.16%) |
Jul 09, 2013 | 25.05 | 25.09 | 24.88 | 24.97 | 126,556 | +0.05(+0.20%) |
Jul 08, 2013 | 24.70 | 25.12 | 24.69 | 24.92 | 203,187 | +0.17(+0.69%) |
Jul 05, 2013 | 25.07 | 25.10 | 24.53 | 24.75 | 112,754 | -0.30(-1.20%) |
Jul 03, 2013 | 24.95 | 25.07 | 24.84 | 25.05 | 38,425 | -0.04(-0.16%) |
Jul 02, 2013 | 25.23 | 25.34 | 24.89 | 25.09 | 85,783 | -0.25(-0.99%) |
Jul 01, 2013 | 25.42 | 25.55 | 25.25 | 25.34 | 113,076 | -0.03(-0.12%) |
Jun 28, 2013 | 25.22 | 25.42 | 24.97 | 25.37 | 221,832 | +0.22(+0.87%) |
Jun 27, 2013 | 24.90 | 25.28 | 24.90 | 25.15 | 175,971 | +0.35(+1.41%) |
Jun 26, 2013 | 24.50 | 24.81 | 24.41 | 24.80 | 237,983 | +0.45(+1.85%) |
Jun 25, 2013 | 24.28 | 24.40 | 24.00 | 24.35 | 130,120 | +0.26(+1.08%) |
Jun 24, 2013 | 24.24 | 24.24 | 23.54 | 24.09 | 209,975 | -0.31(-1.27%) |
Jun 21, 2013 | 24.26 | 24.40 | 23.79 | 24.40 | 168,964 | +0.30(+1.24%) |
Jun 20, 2013 | 24.80 | 24.80 | 23.94 | 24.10 | 281,345 | -0.97(-3.87%) |
Jun 19, 2013 | 25.43 | 25.48 | 24.97 | 25.07 | 169,425 | -0.44(-1.72%) |
Jun 18, 2013 | 25.25 | 25.51 | 25.23 | 25.51 | 138,978 | +0.31(+1.23%) |
Jun 17, 2013 | 25.13 | 25.55 | 25.04 | 25.20 | 133,248 | +0.15(+0.60%) |
Jun 14, 2013 | 25.06 | 25.26 | 25.00 | 25.05 | 78,530 | +0.05(+0.20%) |
Jun 13, 2013 | 24.91 | 25.21 | 24.46 | 25.00 | 149,942 | -0.14(-0.56%) |
Jun 12, 2013 | 25.45 | 25.51 | 24.95 | 25.14 | 214,205 | -0.19(-0.75%) |
Jun 11, 2013 | 25.57 | 25.79 | 25.27 | 25.33 | 169,326 | -0.36(-1.39%) |
Jun 10, 2013 | 25.52 | 25.73 | 25.49 | 25.69 | 132,498 | +0.26(+1.01%) |
Jun 07, 2013 | 25.29 | 25.48 | 25.15 | 25.43 | 134,972 | +0.34(+1.36%) |
Jun 06, 2013 | 24.85 | 25.13 | 24.70 | 25.09 | 161,653 | +0.30(+1.21%) |
Jun 05, 2013 | 25.04 | 25.12 | 24.67 | 24.79 | 253,748 | -0.26(-1.04%) |
Jun 04, 2013 | 24.97 | 25.10 | 24.79 | 25.05 | 232,394 | +0.08(+0.32%) |
Jun 03, 2013 | 25.36 | 25.36 | 24.51 | 24.97 | 300,779 | -0.33(-1.30%) |
May 31, 2013 | 25.83 | 25.83 | 25.30 | 25.30 | 218,850 | -0.52(-2.01%) |
May 30, 2013 | 25.51 | 25.89 | 25.51 | 25.82 | 134,758 | +0.27(+1.06%) |
May 29, 2013 | 26.26 | 26.28 | 25.35 | 25.55 | 387,259 | -0.88(-3.33%) |
May 28, 2013 | 26.73 | 26.92 | 26.36 | 26.43 | 141,410 | -0.22(-0.83%) |
May 24, 2013 | 26.76 | 26.86 | 26.50 | 26.65 | 91,599 | -0.24(-0.89%) |
May 23, 2013 | 26.89 | 27.02 | 26.45 | 26.89 | 174,950 | -0.33(-1.21%) |
May 22, 2013 | 27.70 | 27.90 | 27.14 | 27.22 | 107,970 | -0.53(-1.91%) |
May 21, 2013 | 27.79 | 27.84 | 27.60 | 27.75 | 51,193 | +0.01(+0.04%) |
May 20, 2013 | 27.85 | 27.87 | 27.68 | 27.74 | 63,804 | -0.08(-0.29%) |
May 17, 2013 | 27.62 | 27.82 | 27.60 | 27.82 | 67,868 | +0.29(+1.05%) |
May 16, 2013 | 27.60 | 27.63 | 27.41 | 27.53 | 67,567 | -0.09(-0.33%) |
May 15, 2013 | 27.35 | 27.63 | 27.17 | 27.62 | 65,629 | +0.42(+1.54%) |
May 13, 2013 | 27.44 | 27.44 | 27.16 | 27.20 | 59,594 | -0.20(-0.73%) |
May 10, 2013 | 27.44 | 27.49 | 27.22 | 27.40 | 102,361 | +0.01(+0.04%) |
May 09, 2013 | 27.70 | 27.71 | 27.25 | 27.39 | 97,140 | -0.29(-1.05%) |
May 08, 2013 | 27.60 | 27.75 | 27.58 | 27.68 | 110,264 | +0.08(+0.29%) |
May 07, 2013 | 27.29 | 27.60 | 27.29 | 27.60 | 57,590 | +0.27(+0.99%) |
May 06, 2013 | 27.56 | 27.59 | 27.33 | 27.33 | 175,047 | -0.28(-1.01%) |
May 03, 2013 | 27.66 | 27.66 | 27.54 | 27.61 | 95,411 | +0.11(+0.40%) |
May 02, 2013 | 27.62 | 27.69 | 27.47 | 27.50 | 108,505 | +0.00(+0.00%) |