Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 24.65 | 25.14 | 24.56 | 25.07 | 350,101 | +0.45(+1.81%) |
Jul 30, 2013 | 24.67 | 24.84 | 24.44 | 24.63 | 403,923 | +0.06(+0.25%) |
Jul 29, 2013 | 24.56 | 24.80 | 24.50 | 24.56 | 460,139 | -0.09(-0.35%) |
Jul 26, 2013 | 24.75 | 24.75 | 24.49 | 24.65 | 490,652 | -0.30(-1.19%) |
Jul 25, 2013 | 25.19 | 25.44 | 24.64 | 24.95 | 772,565 | -0.41(-1.62%) |
Jul 24, 2013 | 25.68 | 25.85 | 25.30 | 25.36 | 871,315 | -0.24(-0.92%) |
Jul 23, 2013 | 25.07 | 25.66 | 25.07 | 25.60 | 714,044 | +0.50(+1.99%) |
Jul 22, 2013 | 24.98 | 25.29 | 24.87 | 25.10 | 562,211 | +0.10(+0.42%) |
Jul 19, 2013 | 25.11 | 25.21 | 24.90 | 24.99 | 481,910 | -0.20(-0.80%) |
Jul 18, 2013 | 25.09 | 25.37 | 24.90 | 25.19 | 385,613 | +0.09(+0.35%) |
Jul 17, 2013 | 25.28 | 25.28 | 24.88 | 25.11 | 468,449 | -0.11(-0.42%) |
Jul 16, 2013 | 25.44 | 25.53 | 25.14 | 25.21 | 310,442 | -0.18(-0.72%) |
Jul 15, 2013 | 25.96 | 26.19 | 25.35 | 25.40 | 482,733 | -0.58(-2.22%) |
Jul 12, 2013 | 25.81 | 26.30 | 25.81 | 25.97 | 425,661 | +0.10(+0.37%) |
Jul 11, 2013 | 25.65 | 25.99 | 25.65 | 25.88 | 637,401 | +0.49(+1.93%) |
Jul 10, 2013 | 25.34 | 25.49 | 25.15 | 25.39 | 294,698 | +0.04(+0.17%) |
Jul 09, 2013 | 24.69 | 25.41 | 24.64 | 25.34 | 430,215 | +0.70(+2.84%) |
Jul 08, 2013 | 24.85 | 24.92 | 24.50 | 24.64 | 469,509 | -0.10(-0.39%) |
Jul 05, 2013 | 24.91 | 24.95 | 24.27 | 24.74 | 251,213 | +0.04(+0.18%) |
Jul 03, 2013 | 24.33 | 24.77 | 24.32 | 24.70 | 338,480 | +0.23(+0.93%) |
Jul 02, 2013 | 24.82 | 25.05 | 24.40 | 24.47 | 507,842 | -0.39(-1.55%) |
Jul 01, 2013 | 24.63 | 25.16 | 24.63 | 24.85 | 518,498 | +0.35(+1.43%) |
Jun 28, 2013 | 24.62 | 24.86 | 24.48 | 24.50 | 796,055 | -0.20(-0.81%) |
Jun 27, 2013 | 24.58 | 24.76 | 24.52 | 24.70 | 386,376 | +0.23(+0.93%) |
Jun 26, 2013 | 24.32 | 24.65 | 24.28 | 24.48 | 599,345 | +0.38(+1.56%) |
Jun 25, 2013 | 24.38 | 24.54 | 24.08 | 24.10 | 402,117 | -0.12(-0.51%) |
Jun 24, 2013 | 24.49 | 24.49 | 24.05 | 24.22 | 509,078 | -0.46(-1.88%) |
Jun 21, 2013 | 24.73 | 24.95 | 24.26 | 24.69 | 952,786 | +0.04(+0.18%) |
Jun 20, 2013 | 24.67 | 24.76 | 24.28 | 24.64 | 514,317 | -0.24(-0.98%) |
Jun 19, 2013 | 25.48 | 25.64 | 24.83 | 24.89 | 286,833 | -0.59(-2.30%) |
Jun 18, 2013 | 25.23 | 25.57 | 25.03 | 25.47 | 320,167 | +0.25(+0.97%) |
Jun 17, 2013 | 24.97 | 25.25 | 24.89 | 25.23 | 678,797 | +0.52(+2.09%) |
Jun 14, 2013 | 24.67 | 24.83 | 24.56 | 24.71 | 312,852 | +0.06(+0.25%) |
Jun 13, 2013 | 24.08 | 24.72 | 24.04 | 24.65 | 420,870 | +0.53(+2.21%) |
Jun 12, 2013 | 24.41 | 24.54 | 23.94 | 24.12 | 616,591 | -0.15(-0.61%) |
Jun 11, 2013 | 24.28 | 24.52 | 24.08 | 24.27 | 421,747 | -0.18(-0.75%) |
Jun 10, 2013 | 24.39 | 24.65 | 24.34 | 24.45 | 529,482 | +0.10(+0.39%) |
Jun 07, 2013 | 24.36 | 24.44 | 24.06 | 24.35 | 441,439 | +0.14(+0.58%) |
Jun 06, 2013 | 24.11 | 24.21 | 23.86 | 24.21 | 542,834 | +0.10(+0.40%) |
Jun 05, 2013 | 24.07 | 24.36 | 23.99 | 24.12 | 556,499 | -0.02(-0.07%) |
Jun 04, 2013 | 24.31 | 24.49 | 23.89 | 24.14 | 366,298 | -0.19(-0.77%) |
Jun 03, 2013 | 24.62 | 24.79 | 24.16 | 24.32 | 391,584 | -0.24(-0.96%) |
May 31, 2013 | 24.50 | 24.93 | 24.48 | 24.56 | 478,828 | +0.00(+0.00%) |
May 30, 2013 | 24.57 | 24.65 | 24.39 | 24.56 | 436,246 | +0.05(+0.21%) |
May 29, 2013 | 24.63 | 24.67 | 24.15 | 24.51 | 571,186 | -0.19(-0.78%) |
May 28, 2013 | 24.72 | 25.18 | 24.55 | 24.70 | 875,667 | +0.15(+0.61%) |
May 24, 2013 | 24.45 | 24.71 | 24.37 | 24.55 | 286,537 | -0.06(-0.25%) |
May 23, 2013 | 24.48 | 24.76 | 24.37 | 24.61 | 688,087 | -0.15(-0.60%) |
May 22, 2013 | 25.14 | 25.42 | 24.63 | 24.76 | 634,055 | -0.41(-1.63%) |
May 21, 2013 | 25.34 | 25.42 | 25.15 | 25.17 | 352,417 | -0.10(-0.42%) |
May 20, 2013 | 25.07 | 25.40 | 25.07 | 25.28 | 449,180 | +0.17(+0.66%) |
May 17, 2013 | 25.07 | 25.23 | 24.95 | 25.11 | 384,096 | +0.06(+0.24%) |
May 16, 2013 | 25.62 | 25.64 | 24.93 | 25.05 | 400,002 | -0.55(-2.15%) |
May 15, 2013 | 25.29 | 25.72 | 25.10 | 25.60 | 590,480 | +0.74(+2.99%) |
May 13, 2013 | 25.06 | 25.14 | 24.72 | 24.86 | 546,040 | -0.28(-1.11%) |
May 10, 2013 | 25.09 | 25.35 | 25.04 | 25.14 | 333,172 | +0.10(+0.42%) |
May 09, 2013 | 25.07 | 25.33 | 24.91 | 25.03 | 798,285 | -0.04(-0.17%) |
May 08, 2013 | 25.56 | 25.65 | 25.07 | 25.07 | 893,262 | -0.45(-1.75%) |
May 07, 2013 | 25.23 | 25.82 | 25.20 | 25.52 | 515,886 | +0.31(+1.25%) |
May 06, 2013 | 25.00 | 25.36 | 24.93 | 25.21 | 622,664 | +0.28(+1.12%) |
May 03, 2013 | 24.93 | 25.14 | 24.73 | 24.93 | 759,358 | +0.19(+0.78%) |
May 02, 2013 | 24.81 | 25.14 | 24.59 | 24.73 | 790,274 | +0.06(+0.25%) |