Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 27.54 | 27.54 | 26.50 | 26.51 | 47,115 | -0.04(-0.14%) |
Jul 30, 2013 | 26.71 | 26.71 | 26.47 | 26.55 | 17,545 | -0.19(-0.71%) |
Jul 29, 2013 | 26.75 | 26.88 | 26.73 | 26.74 | 5,111 | -0.04(-0.15%) |
Jul 26, 2013 | 26.94 | 27.01 | 26.77 | 26.78 | 30,314 | -0.12(-0.43%) |
Jul 25, 2013 | 27.00 | 27.02 | 26.78 | 26.90 | 14,074 | -0.07(-0.27%) |
Jul 24, 2013 | 26.89 | 27.03 | 26.89 | 26.97 | 6,640 | -0.02(-0.07%) |
Jul 23, 2013 | 26.82 | 27.01 | 26.82 | 26.99 | 10,141 | +0.20(+0.75%) |
Jul 22, 2013 | 26.84 | 26.85 | 26.76 | 26.79 | 10,159 | -0.05(-0.19%) |
Jul 19, 2013 | 26.79 | 26.88 | 26.77 | 26.84 | 9,259 | -0.09(-0.33%) |
Jul 18, 2013 | 26.73 | 27.02 | 26.73 | 26.93 | 15,959 | +0.20(+0.75%) |
Jul 17, 2013 | 26.90 | 26.92 | 26.73 | 26.73 | 6,766 | -0.18(-0.67%) |
Jul 16, 2013 | 26.79 | 26.96 | 26.79 | 26.91 | 47,488 | +0.03(+0.11%) |
Jul 15, 2013 | 26.75 | 27.01 | 26.75 | 26.88 | 19,907 | +0.13(+0.49%) |
Jul 12, 2013 | 26.70 | 26.78 | 26.48 | 26.75 | 6,569 | -0.02(-0.07%) |
Jul 11, 2013 | 26.83 | 26.86 | 26.77 | 26.77 | 16,764 | -0.13(-0.48%) |
Jul 10, 2013 | 26.92 | 27.01 | 26.85 | 26.90 | 3,743 | +0.05(+0.19%) |
Jul 09, 2013 | 26.83 | 26.87 | 26.69 | 26.85 | 16,912 | +0.01(+0.04%) |
Jul 08, 2013 | 26.46 | 27.12 | 26.40 | 26.84 | 29,764 | -0.27(-1.00%) |
Jul 05, 2013 | 26.86 | 27.11 | 26.86 | 27.11 | 10,236 | +0.09(+0.33%) |
Jul 03, 2013 | 26.91 | 27.10 | 26.91 | 27.02 | 14,489 | +0.14(+0.52%) |
Jul 02, 2013 | 27.08 | 27.08 | 26.86 | 26.88 | 15,758 | -0.14(-0.52%) |
Jul 01, 2013 | 27.04 | 27.17 | 27.00 | 27.02 | 10,946 | -0.11(-0.41%) |
Jun 28, 2013 | 27.40 | 27.43 | 27.11 | 27.13 | 34,644 | -0.01(-0.04%) |
Jun 26, 2013 | 27.05 | 27.21 | 26.96 | 27.14 | 15,775 | +0.15(+0.56%) |
Jun 25, 2013 | 27.08 | 27.10 | 26.96 | 26.99 | 13,523 | -0.03(-0.11%) |
Jun 24, 2013 | 26.98 | 27.03 | 26.98 | 27.02 | 21,216 | -0.02(-0.07%) |
Jun 21, 2013 | 26.81 | 27.07 | 26.71 | 27.04 | 32,416 | +0.19(+0.71%) |
Jun 20, 2013 | 26.86 | 26.90 | 26.73 | 26.85 | 17,754 | -0.10(-0.37%) |
Jun 19, 2013 | 26.73 | 27.04 | 26.73 | 26.95 | 12,269 | +0.32(+1.19%) |
Jun 18, 2013 | 26.62 | 26.74 | 26.56 | 26.63 | 10,350 | +0.01(+0.05%) |
Jun 17, 2013 | 26.48 | 26.78 | 26.45 | 26.62 | 350,927 | +0.15(+0.57%) |
Jun 14, 2013 | 26.59 | 26.59 | 26.41 | 26.47 | 4,881 | -0.16(-0.60%) |
Jun 13, 2013 | 26.69 | 26.69 | 26.57 | 26.63 | 5,513 | -0.09(-0.34%) |
Jun 12, 2013 | 26.74 | 26.77 | 26.59 | 26.72 | 29,788 | +0.07(+0.26%) |
Jun 11, 2013 | 26.42 | 26.81 | 26.42 | 26.65 | 24,434 | +0.28(+1.07%) |
Jun 10, 2013 | 26.20 | 26.64 | 26.20 | 26.37 | 18,927 | +0.04(+0.14%) |
Jun 07, 2013 | 26.36 | 26.36 | 26.29 | 26.33 | 6,888 | -0.03(-0.11%) |
Jun 06, 2013 | 26.18 | 26.40 | 26.18 | 26.36 | 4,403 | +0.22(+0.84%) |
Jun 05, 2013 | 26.07 | 26.17 | 26.06 | 26.14 | 7,669 | -0.08(-0.31%) |
Jun 04, 2013 | 26.06 | 26.35 | 26.06 | 26.22 | 9,038 | +0.21(+0.81%) |
Jun 03, 2013 | 26.22 | 26.22 | 25.93 | 26.01 | 12,133 | -0.14(-0.54%) |
May 31, 2013 | 26.06 | 26.22 | 26.01 | 26.15 | 10,871 | +0.15(+0.60%) |
May 30, 2013 | 26.13 | 26.21 | 25.98 | 26.00 | 8,624 | -0.09(-0.36%) |
May 29, 2013 | 25.99 | 26.21 | 25.99 | 26.09 | 17,437 | +0.13(+0.50%) |
May 28, 2013 | 25.95 | 26.14 | 25.93 | 25.96 | 21,083 | +0.00(+0.00%) |
May 24, 2013 | 25.87 | 25.98 | 25.75 | 25.96 | 11,417 | +0.18(+0.70%) |
May 23, 2013 | 25.99 | 26.01 | 25.75 | 25.78 | 8,143 | -0.10(-0.39%) |
May 22, 2013 | 25.85 | 26.00 | 25.80 | 25.88 | 8,468 | -0.01(-0.04%) |
May 21, 2013 | 25.77 | 25.99 | 25.71 | 25.89 | 7,588 | +0.11(+0.43%) |
May 20, 2013 | 25.56 | 25.81 | 25.53 | 25.78 | 17,675 | +0.12(+0.47%) |
May 17, 2013 | 25.92 | 25.92 | 25.41 | 25.66 | 28,502 | -0.25(-0.96%) |
May 16, 2013 | 25.84 | 25.96 | 25.80 | 25.91 | 12,108 | +0.08(+0.31%) |
May 15, 2013 | 25.98 | 26.02 | 25.83 | 25.83 | 24,988 | -0.08(-0.31%) |
May 13, 2013 | 25.85 | 25.98 | 25.85 | 25.91 | 14,258 | +0.05(+0.19%) |
May 10, 2013 | 25.84 | 25.89 | 25.72 | 25.86 | 17,394 | +0.05(+0.18%) |
May 09, 2013 | 25.89 | 26.00 | 25.81 | 25.81 | 6,427 | -0.09(-0.33%) |
May 08, 2013 | 26.06 | 26.06 | 25.88 | 25.90 | 10,004 | -0.09(-0.35%) |
May 07, 2013 | 26.06 | 26.06 | 25.98 | 25.99 | 11,840 | -0.02(-0.08%) |
May 06, 2013 | 26.28 | 26.37 | 26.00 | 26.01 | 63,763 | -0.21(-0.80%) |
May 03, 2013 | 26.51 | 26.52 | 26.19 | 26.22 | 11,987 | -0.30(-1.13%) |
May 02, 2013 | 26.52 | 26.57 | 26.50 | 26.52 | 8,805 | +0.14(+0.53%) |