Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 24.89 | 24.96 | 24.63 | 24.80 | 321,969 | +0.02(+0.10%) |
Jul 30, 2013 | 24.87 | 24.89 | 24.56 | 24.78 | 43,521 | +0.07(+0.29%) |
Jul 29, 2013 | 24.83 | 24.83 | 24.47 | 24.70 | 103,867 | -0.24(-0.95%) |
Jul 26, 2013 | 24.89 | 24.97 | 24.68 | 24.94 | 86,668 | +0.05(+0.19%) |
Jul 25, 2013 | 24.84 | 24.99 | 24.63 | 24.89 | 53,255 | +0.15(+0.61%) |
Jul 24, 2013 | 24.98 | 24.99 | 24.74 | 24.74 | 99,425 | -0.13(-0.51%) |
Jul 23, 2013 | 25.08 | 25.08 | 24.79 | 24.87 | 104,578 | -0.13(-0.51%) |
Jul 22, 2013 | 24.90 | 25.10 | 24.80 | 25.00 | 128,795 | +0.20(+0.80%) |
Jul 19, 2013 | 24.96 | 24.98 | 24.77 | 24.80 | 99,266 | -0.13(-0.51%) |
Jul 18, 2013 | 24.88 | 24.94 | 24.74 | 24.93 | 142,713 | +0.09(+0.38%) |
Jul 17, 2013 | 24.89 | 24.96 | 24.61 | 24.83 | 547,701 | +0.25(+1.00%) |
Jul 16, 2013 | 24.25 | 24.68 | 23.86 | 24.59 | 165,133 | +0.51(+2.10%) |
Jul 15, 2013 | 24.04 | 24.18 | 23.89 | 24.08 | 96,983 | +0.22(+0.92%) |
Jul 12, 2013 | 23.79 | 24.02 | 23.68 | 23.86 | 161,707 | +0.07(+0.31%) |
Jul 11, 2013 | 23.36 | 23.79 | 23.36 | 23.79 | 147,569 | +0.47(+2.00%) |
Jul 10, 2013 | 23.36 | 23.53 | 23.21 | 23.32 | 106,814 | -0.02(-0.07%) |
Jul 09, 2013 | 23.46 | 23.33 | 23.11 | 23.33 | 64,313 | +0.06(+0.24%) |
Jul 08, 2013 | 23.14 | 23.68 | 23.14 | 23.28 | 119,100 | -0.01(-0.03%) |
Jul 05, 2013 | 23.28 | 23.52 | 23.05 | 23.29 | 272,149 | +0.06(+0.24%) |
Jul 03, 2013 | 23.30 | 23.48 | 23.15 | 23.23 | 95,333 | +0.06(+0.24%) |
Jul 02, 2013 | 23.23 | 23.51 | 23.08 | 23.18 | 416,548 | +0.12(+0.51%) |
Jul 01, 2013 | 23.45 | 23.48 | 23.06 | 23.06 | 58,275 | -0.19(-0.82%) |
Jun 28, 2013 | 23.18 | 23.44 | 23.02 | 23.25 | 157,314 | -0.02(-0.08%) |
Jun 26, 2013 | 22.95 | 23.37 | 22.92 | 23.27 | 94,784 | +0.27(+1.18%) |
Jun 25, 2013 | 23.17 | 23.17 | 22.94 | 22.99 | 271,382 | +0.16(+0.69%) |
Jun 24, 2013 | 23.61 | 23.65 | 22.78 | 22.84 | 467,260 | -1.18(-4.91%) |
Jun 21, 2013 | 24.01 | 24.16 | 23.66 | 24.02 | 88,090 | +0.21(+0.90%) |
Jun 20, 2013 | 24.14 | 24.36 | 23.75 | 23.80 | 119,679 | -0.32(-1.32%) |
Jun 19, 2013 | 24.24 | 24.42 | 24.09 | 24.12 | 86,548 | -0.16(-0.65%) |
Jun 18, 2013 | 24.59 | 24.59 | 24.23 | 24.28 | 171,273 | -0.19(-0.76%) |
Jun 17, 2013 | 24.74 | 24.74 | 24.35 | 24.46 | 107,077 | -0.34(-1.36%) |
Jun 14, 2013 | 25.12 | 25.12 | 24.74 | 24.80 | 64,089 | -0.37(-1.48%) |
Jun 13, 2013 | 24.87 | 25.17 | 24.74 | 25.17 | 255,363 | +0.21(+0.82%) |
Jun 12, 2013 | 25.34 | 25.38 | 24.87 | 24.97 | 248,546 | -0.33(-1.31%) |
Jun 11, 2013 | 25.25 | 25.34 | 25.14 | 25.30 | 93,448 | +0.03(+0.13%) |
Jun 10, 2013 | 25.41 | 25.43 | 25.14 | 25.27 | 105,605 | -0.11(-0.44%) |
Jun 07, 2013 | 25.36 | 25.44 | 25.32 | 25.38 | 215,936 | +0.11(+0.44%) |
Jun 06, 2013 | 25.39 | 25.39 | 25.10 | 25.27 | 87,949 | +0.13(+0.50%) |
Jun 05, 2013 | 25.53 | 25.53 | 24.98 | 25.14 | 94,164 | -0.37(-1.44%) |
Jun 04, 2013 | 25.57 | 25.92 | 25.35 | 25.51 | 176,879 | -0.07(-0.26%) |
Jun 03, 2013 | 25.41 | 25.61 | 25.14 | 25.58 | 1,258,006 | +0.32(+1.29%) |
May 31, 2013 | 25.23 | 25.57 | 25.23 | 25.25 | 1,240,580 | -0.09(-0.34%) |
May 30, 2013 | 25.17 | 25.46 | 25.17 | 25.34 | 2,065,496 | +0.36(+1.46%) |
May 29, 2013 | 24.97 | 25.06 | 24.78 | 24.97 | 71,690 | +0.12(+0.48%) |
May 28, 2013 | 25.31 | 25.31 | 24.79 | 24.85 | 444,591 | -0.13(-0.51%) |
May 24, 2013 | 24.90 | 25.04 | 24.81 | 24.98 | 204,579 | +0.04(+0.18%) |
May 23, 2013 | 24.93 | 25.04 | 24.67 | 24.94 | 63,384 | -0.02(-0.08%) |
May 22, 2013 | 25.10 | 25.22 | 24.76 | 24.96 | 87,156 | -0.04(-0.16%) |
May 21, 2013 | 24.96 | 25.18 | 24.90 | 25.00 | 128,551 | +0.07(+0.29%) |
May 20, 2013 | 24.99 | 25.08 | 24.86 | 24.93 | 219,635 | +0.08(+0.32%) |
May 17, 2013 | 24.80 | 24.86 | 24.61 | 24.85 | 36,904 | +0.13(+0.54%) |
May 16, 2013 | 24.74 | 24.82 | 24.59 | 24.71 | 290,025 | -0.04(-0.16%) |
May 15, 2013 | 24.63 | 24.88 | 24.63 | 24.75 | 105,472 | +0.12(+0.48%) |
May 13, 2013 | 24.54 | 24.74 | 24.54 | 24.63 | 64,679 | +0.17(+0.72%) |
May 10, 2013 | 24.36 | 24.47 | 24.27 | 24.46 | 156,723 | +0.15(+0.62%) |
May 09, 2013 | 24.48 | 24.53 | 24.31 | 24.31 | 56,041 | -0.12(-0.49%) |
May 08, 2013 | 24.47 | 24.54 | 24.39 | 24.43 | 34,212 | +0.10(+0.42%) |
May 07, 2013 | 24.33 | 24.45 | 24.19 | 24.32 | 46,224 | +0.07(+0.29%) |
May 06, 2013 | 24.18 | 24.26 | 24.18 | 24.25 | 50,989 | -0.01(-0.03%) |
May 03, 2013 | 24.24 | 24.31 | 24.16 | 24.26 | 82,014 | +0.10(+0.43%) |
May 02, 2013 | 24.12 | 24.23 | 24.08 | 24.16 | 27,751 | +0.17(+0.69%) |