Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 26.54 | 26.79 | 26.54 | 26.64 | 34,157 | +0.14(+0.53%) |
Jul 30, 2013 | 26.49 | 26.62 | 26.33 | 26.50 | 54,002 | +0.01(+0.03%) |
Jul 29, 2013 | 26.52 | 26.52 | 26.35 | 26.49 | 57,632 | -0.07(-0.26%) |
Jul 26, 2013 | 26.48 | 26.56 | 26.37 | 26.56 | 15,390 | -0.09(-0.36%) |
Jul 25, 2013 | 26.31 | 26.70 | 26.31 | 26.65 | 12,646 | +0.47(+1.78%) |
Jul 24, 2013 | 26.07 | 26.25 | 26.07 | 26.19 | 56,856 | +0.15(+0.56%) |
Jul 23, 2013 | 25.99 | 26.04 | 25.81 | 26.04 | 42,919 | +0.05(+0.20%) |
Jul 22, 2013 | 25.88 | 25.99 | 25.88 | 25.99 | 6,551 | +0.10(+0.40%) |
Jul 19, 2013 | 26.00 | 26.05 | 25.88 | 25.88 | 7,505 | +0.01(+0.03%) |
Jul 18, 2013 | 25.51 | 25.93 | 25.51 | 25.87 | 59,094 | +0.28(+1.11%) |
Jul 17, 2013 | 25.57 | 25.62 | 25.46 | 25.59 | 11,137 | -0.02(-0.07%) |
Jul 16, 2013 | 25.66 | 25.66 | 25.48 | 25.61 | 8,250 | -0.21(-0.80%) |
Jul 15, 2013 | 25.86 | 25.87 | 25.71 | 25.81 | 54,681 | +0.09(+0.34%) |
Jul 12, 2013 | 25.57 | 25.78 | 25.50 | 25.73 | 17,998 | +0.06(+0.23%) |
Jul 11, 2013 | 25.62 | 25.74 | 25.55 | 25.67 | 21,121 | +0.30(+1.19%) |
Jul 10, 2013 | 25.05 | 25.44 | 24.99 | 25.37 | 43,717 | +0.29(+1.17%) |
Jul 09, 2013 | 24.99 | 25.13 | 24.90 | 25.07 | 35,297 | +0.17(+0.68%) |
Jul 08, 2013 | 24.91 | 24.94 | 24.86 | 24.90 | 12,752 | +0.07(+0.28%) |
Jul 05, 2013 | 24.74 | 24.83 | 24.63 | 24.83 | 31,097 | +0.09(+0.37%) |
Jul 03, 2013 | 24.64 | 24.74 | 24.51 | 24.74 | 19,617 | -0.07(-0.29%) |
Jul 02, 2013 | 24.93 | 25.04 | 24.69 | 24.81 | 53,763 | -0.28(-1.13%) |
Jul 01, 2013 | 24.89 | 25.20 | 24.89 | 25.10 | 18,642 | +0.35(+1.43%) |
Jun 28, 2013 | 24.69 | 24.78 | 24.60 | 24.75 | 24,062 | +0.03(+0.14%) |
Jun 26, 2013 | 24.65 | 24.75 | 24.50 | 24.71 | 26,263 | +0.19(+0.77%) |
Jun 25, 2013 | 24.44 | 24.53 | 24.26 | 24.52 | 39,438 | +0.52(+2.15%) |
Jun 24, 2013 | 24.15 | 24.25 | 23.72 | 24.00 | 66,024 | -0.75(-3.03%) |
Jun 21, 2013 | 24.94 | 24.98 | 24.44 | 24.75 | 58,854 | +0.06(+0.24%) |
Jun 20, 2013 | 25.26 | 25.26 | 24.69 | 24.69 | 47,101 | -0.74(-2.92%) |
Jun 19, 2013 | 25.79 | 25.87 | 25.44 | 25.44 | 44,631 | -0.32(-1.23%) |
Jun 18, 2013 | 25.53 | 25.80 | 25.53 | 25.75 | 41,174 | +0.28(+1.12%) |
Jun 17, 2013 | 25.44 | 25.62 | 25.44 | 25.47 | 10,947 | +0.17(+0.68%) |
Jun 14, 2013 | 25.47 | 25.48 | 25.30 | 25.30 | 13,498 | -0.04(-0.17%) |
Jun 13, 2013 | 25.00 | 25.41 | 25.00 | 25.34 | 146,232 | +0.26(+1.03%) |
Jun 12, 2013 | 25.16 | 25.34 | 25.03 | 25.08 | 81,167 | -0.05(-0.21%) |
Jun 11, 2013 | 25.43 | 25.43 | 25.13 | 25.13 | 17,552 | -0.46(-1.79%) |
Jun 10, 2013 | 25.81 | 25.81 | 25.46 | 25.59 | 42,357 | -0.10(-0.39%) |
Jun 07, 2013 | 25.77 | 25.77 | 25.47 | 25.69 | 11,563 | +0.28(+1.12%) |
Jun 06, 2013 | 25.41 | 25.41 | 25.13 | 25.41 | 14,452 | +0.16(+0.61%) |
Jun 05, 2013 | 25.38 | 25.41 | 25.16 | 25.25 | 59,181 | -0.22(-0.88%) |
Jun 04, 2013 | 25.50 | 25.56 | 25.23 | 25.48 | 32,275 | +0.14(+0.54%) |
Jun 03, 2013 | 25.44 | 25.44 | 25.09 | 25.34 | 45,309 | +0.09(+0.34%) |
May 31, 2013 | 25.25 | 25.41 | 25.15 | 25.25 | 59,620 | -0.39(-1.51%) |
May 30, 2013 | 25.60 | 25.67 | 25.42 | 25.64 | 7,425 | +0.19(+0.75%) |
May 29, 2013 | 25.55 | 25.55 | 25.04 | 25.45 | 39,046 | -0.15(-0.57%) |
May 28, 2013 | 25.88 | 25.88 | 25.48 | 25.60 | 17,288 | +0.21(+0.81%) |
May 24, 2013 | 25.29 | 25.39 | 25.12 | 25.39 | 14,830 | +0.16(+0.65%) |
May 23, 2013 | 24.87 | 25.29 | 24.82 | 25.23 | 23,649 | +0.21(+0.83%) |
May 22, 2013 | 25.52 | 25.56 | 25.01 | 25.02 | 37,810 | -0.47(-1.86%) |
May 21, 2013 | 25.38 | 25.55 | 25.23 | 25.50 | 68,730 | +0.03(+0.14%) |
May 20, 2013 | 25.15 | 25.58 | 25.15 | 25.46 | 30,578 | +0.39(+1.55%) |
May 17, 2013 | 24.95 | 25.10 | 24.86 | 25.07 | 56,488 | +0.12(+0.48%) |
May 16, 2013 | 25.13 | 25.15 | 24.87 | 24.95 | 9,670 | -0.16(-0.62%) |
May 15, 2013 | 25.03 | 25.17 | 24.99 | 25.11 | 47,794 | +0.03(+0.14%) |
May 13, 2013 | 25.17 | 25.17 | 24.88 | 25.07 | 52,887 | -0.16(-0.65%) |
May 10, 2013 | 24.89 | 25.24 | 24.82 | 25.24 | 38,006 | +0.26(+1.04%) |
May 09, 2013 | 24.89 | 25.12 | 24.89 | 24.98 | 7,528 | -0.10(-0.41%) |
May 08, 2013 | 25.28 | 25.28 | 25.07 | 25.08 | 25,335 | -0.20(-0.78%) |
May 07, 2013 | 25.18 | 25.33 | 25.00 | 25.28 | 31,801 | +0.32(+1.28%) |
May 06, 2013 | 24.93 | 25.06 | 24.82 | 24.96 | 39,782 | -0.01(-0.06%) |
May 03, 2013 | 24.84 | 25.00 | 24.62 | 24.98 | 26,773 | +0.36(+1.46%) |
May 02, 2013 | 24.61 | 24.69 | 24.40 | 24.62 | 42,487 | -0.05(-0.22%) |