Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 27.08 | 27.32 | 27.08 | 27.14 | 65,956 | +0.06(+0.22%) |
Jul 30, 2013 | 27.10 | 27.22 | 26.95 | 27.08 | 42,759 | +0.05(+0.19%) |
Jul 29, 2013 | 27.04 | 27.11 | 26.94 | 27.03 | 29,773 | -0.05(-0.19%) |
Jul 26, 2013 | 26.98 | 27.08 | 26.83 | 27.08 | 89,183 | -0.05(-0.19%) |
Jul 25, 2013 | 26.94 | 27.14 | 26.93 | 27.13 | 89,042 | +0.08(+0.30%) |
Jul 24, 2013 | 27.31 | 27.31 | 26.96 | 27.05 | 75,933 | -0.23(-0.84%) |
Jul 23, 2013 | 27.30 | 27.39 | 27.23 | 27.28 | 45,158 | +0.03(+0.11%) |
Jul 22, 2013 | 27.25 | 27.29 | 27.17 | 27.25 | 158,135 | +0.07(+0.24%) |
Jul 19, 2013 | 27.06 | 27.18 | 27.03 | 27.18 | 101,869 | +0.10(+0.35%) |
Jul 18, 2013 | 26.93 | 27.13 | 26.93 | 27.08 | 119,945 | +0.26(+0.97%) |
Jul 17, 2013 | 26.83 | 26.93 | 26.78 | 26.82 | 91,042 | +0.06(+0.24%) |
Jul 16, 2013 | 26.93 | 27.03 | 26.67 | 26.76 | 100,419 | -0.15(-0.57%) |
Jul 15, 2013 | 26.92 | 26.95 | 26.78 | 26.92 | 102,240 | +0.13(+0.50%) |
Jul 12, 2013 | 26.72 | 26.79 | 26.62 | 26.78 | 113,922 | +0.07(+0.25%) |
Jul 11, 2013 | 26.67 | 26.73 | 26.57 | 26.72 | 49,313 | +0.40(+1.51%) |
Jul 10, 2013 | 26.28 | 26.44 | 26.25 | 26.32 | 62,521 | -0.03(-0.11%) |
Jul 09, 2013 | 26.36 | 26.41 | 26.22 | 26.35 | 121,963 | +0.21(+0.82%) |
Jul 08, 2013 | 26.10 | 26.19 | 26.06 | 26.13 | 78,711 | +0.18(+0.68%) |
Jul 05, 2013 | 25.86 | 25.96 | 25.70 | 25.96 | 28,248 | +0.29(+1.12%) |
Jul 03, 2013 | 25.63 | 25.71 | 25.52 | 25.67 | 17,458 | -0.03(-0.11%) |
Jul 02, 2013 | 25.79 | 25.93 | 25.60 | 25.70 | 97,929 | -0.11(-0.43%) |
Jul 01, 2013 | 25.79 | 26.12 | 25.73 | 25.81 | 168,411 | +0.09(+0.34%) |
Jun 28, 2013 | 25.71 | 25.84 | 25.60 | 25.72 | 138,717 | +0.22(+0.87%) |
Jun 26, 2013 | 25.47 | 25.57 | 25.35 | 25.50 | 111,727 | +0.15(+0.61%) |
Jun 25, 2013 | 25.42 | 25.42 | 25.11 | 25.35 | 207,926 | +0.33(+1.33%) |
Jun 24, 2013 | 25.15 | 25.22 | 24.81 | 25.01 | 247,782 | -0.34(-1.36%) |
Jun 21, 2013 | 25.40 | 25.54 | 25.07 | 25.36 | 98,016 | +0.09(+0.34%) |
Jun 20, 2013 | 25.58 | 25.63 | 25.22 | 25.27 | 262,225 | -0.57(-2.21%) |
Jun 19, 2013 | 26.22 | 26.23 | 25.84 | 25.84 | 57,416 | -0.37(-1.43%) |
Jun 18, 2013 | 26.06 | 26.27 | 26.06 | 26.22 | 92,897 | +0.18(+0.68%) |
Jun 17, 2013 | 25.93 | 26.14 | 25.91 | 26.04 | 54,400 | +0.18(+0.71%) |
Jun 14, 2013 | 25.95 | 26.09 | 25.78 | 25.86 | 65,297 | -0.19(-0.73%) |
Jun 13, 2013 | 25.61 | 26.05 | 25.55 | 26.05 | 67,415 | +0.45(+1.78%) |
Jun 12, 2013 | 26.00 | 26.03 | 25.57 | 25.60 | 73,934 | -0.21(-0.80%) |
Jun 11, 2013 | 25.90 | 26.01 | 25.76 | 25.80 | 124,477 | -0.29(-1.12%) |
Jun 10, 2013 | 26.05 | 26.17 | 26.00 | 26.09 | 110,034 | +0.02(+0.08%) |
Jun 07, 2013 | 25.90 | 26.09 | 25.80 | 26.07 | 75,523 | +0.36(+1.40%) |
Jun 06, 2013 | 25.49 | 25.71 | 25.38 | 25.71 | 47,806 | +0.21(+0.81%) |
Jun 05, 2013 | 25.77 | 25.79 | 25.49 | 25.51 | 58,996 | -0.32(-1.25%) |
Jun 04, 2013 | 25.99 | 26.03 | 25.68 | 25.83 | 44,094 | -0.10(-0.40%) |
Jun 03, 2013 | 25.90 | 25.98 | 25.65 | 25.93 | 81,104 | +0.05(+0.20%) |
May 31, 2013 | 26.17 | 26.34 | 25.88 | 25.88 | 30,031 | -0.37(-1.42%) |
May 30, 2013 | 26.06 | 26.39 | 26.06 | 26.26 | 71,599 | +0.16(+0.60%) |
May 29, 2013 | 26.06 | 26.13 | 25.91 | 26.10 | 76,351 | -0.07(-0.26%) |
May 28, 2013 | 26.26 | 26.42 | 26.06 | 26.17 | 121,264 | +0.17(+0.64%) |
May 24, 2013 | 25.99 | 26.04 | 25.84 | 26.00 | 119,981 | -0.13(-0.51%) |
May 23, 2013 | 25.93 | 26.17 | 25.87 | 26.13 | 88,675 | -0.03(-0.11%) |
May 22, 2013 | 26.50 | 26.75 | 26.09 | 26.16 | 55,690 | -0.37(-1.41%) |
May 21, 2013 | 26.49 | 26.64 | 26.45 | 26.53 | 38,358 | +0.03(+0.10%) |
May 20, 2013 | 26.37 | 26.59 | 26.37 | 26.51 | 83,651 | +0.13(+0.48%) |
May 17, 2013 | 26.17 | 26.40 | 26.15 | 26.38 | 89,536 | +0.32(+1.24%) |
May 16, 2013 | 26.13 | 26.23 | 26.01 | 26.06 | 51,864 | -0.10(-0.36%) |
May 15, 2013 | 25.98 | 26.21 | 25.94 | 26.15 | 109,389 | +0.43(+1.68%) |
May 13, 2013 | 25.72 | 25.74 | 25.62 | 25.72 | 50,429 | -0.07(-0.26%) |
May 10, 2013 | 25.71 | 25.79 | 25.61 | 25.79 | 66,865 | +0.12(+0.48%) |
May 09, 2013 | 25.73 | 25.80 | 25.59 | 25.66 | 70,798 | -0.12(-0.45%) |
May 08, 2013 | 25.61 | 25.79 | 25.61 | 25.78 | 38,500 | +0.13(+0.51%) |
May 07, 2013 | 25.54 | 25.66 | 25.48 | 25.65 | 51,524 | +0.15(+0.60%) |
May 06, 2013 | 25.40 | 25.54 | 25.40 | 25.49 | 31,310 | +0.07(+0.26%) |
May 03, 2013 | 25.46 | 25.52 | 25.07 | 25.43 | 61,986 | +0.35(+1.40%) |
May 02, 2013 | 24.99 | 25.23 | 24.91 | 25.07 | 52,500 | +0.21(+0.83%) |