Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 25.58 | 25.64 | 24.68 | 25.44 | 0 | -0.11(-0.44%) |
Jul 30, 2013 | 26.04 | 26.04 | 25.51 | 25.55 | 0 | -0.32(-1.23%) |
Jul 29, 2013 | 25.67 | 25.88 | 25.20 | 25.87 | 0 | +0.20(+0.77%) |
Jul 26, 2013 | 25.76 | 25.97 | 25.47 | 25.67 | 0 | -0.02(-0.09%) |
Jul 25, 2013 | 25.69 | 25.75 | 25.39 | 25.69 | 0 | +0.14(+0.56%) |
Jul 24, 2013 | 25.50 | 25.84 | 25.17 | 25.55 | 675,306 | +0.35(+1.39%) |
Jul 23, 2013 | 25.13 | 25.53 | 24.98 | 25.20 | 0 | +0.17(+0.67%) |
Jul 22, 2013 | 25.26 | 25.38 | 24.91 | 25.03 | 0 | -0.08(-0.33%) |
Jul 19, 2013 | 25.59 | 25.66 | 24.99 | 25.12 | 792,484 | -0.47(-1.84%) |
Jul 18, 2013 | 25.83 | 26.11 | 25.51 | 25.59 | 753,517 | -0.22(-0.85%) |
Jul 17, 2013 | 25.81 | 25.99 | 25.55 | 25.81 | 470,272 | +0.02(+0.09%) |
Jul 16, 2013 | 25.88 | 26.00 | 25.64 | 25.79 | 0 | -0.05(-0.18%) |
Jul 15, 2013 | 26.18 | 26.18 | 25.76 | 25.83 | 0 | -0.36(-1.36%) |
Jul 12, 2013 | 26.07 | 26.35 | 25.69 | 26.19 | 0 | -0.06(-0.23%) |
Jul 11, 2013 | 26.64 | 26.64 | 25.91 | 26.25 | 0 | -0.20(-0.75%) |
Jul 10, 2013 | 26.19 | 26.55 | 25.96 | 26.45 | 0 | +0.08(+0.29%) |
Jul 09, 2013 | 26.43 | 26.58 | 26.25 | 26.37 | 0 | -0.21(-0.78%) |
Jul 08, 2013 | 25.85 | 26.68 | 25.72 | 26.58 | 0 | +0.74(+2.88%) |
Jul 05, 2013 | 26.57 | 26.69 | 25.32 | 25.83 | 0 | -1.05(-3.90%) |
Jul 03, 2013 | 26.86 | 26.95 | 26.39 | 26.88 | 0 | -0.20(-0.73%) |
Jul 02, 2013 | 27.83 | 27.87 | 26.90 | 27.08 | 0 | -0.71(-2.54%) |
Jul 01, 2013 | 27.84 | 28.02 | 27.68 | 27.78 | 0 | +0.17(+0.60%) |
Jun 28, 2013 | 27.39 | 27.85 | 27.07 | 27.61 | 455,825 | +0.30(+1.11%) |
Jun 27, 2013 | 27.33 | 27.70 | 27.19 | 27.31 | 0 | +0.16(+0.59%) |
Jun 26, 2013 | 26.68 | 27.24 | 26.40 | 27.15 | 575,471 | +0.79(+2.99%) |
Jun 25, 2013 | 26.14 | 26.61 | 25.83 | 26.36 | 0 | +0.55(+2.12%) |
Jun 24, 2013 | 26.27 | 26.35 | 25.79 | 25.82 | 0 | -0.77(-2.91%) |
Jun 21, 2013 | 26.64 | 27.13 | 26.00 | 26.59 | 1,089,824 | +0.01(+0.03%) |
Jun 20, 2013 | 27.15 | 27.25 | 26.31 | 26.58 | 0 | -0.93(-3.37%) |
Jun 19, 2013 | 27.21 | 27.71 | 27.14 | 27.51 | 0 | +0.36(+1.31%) |
Jun 18, 2013 | 27.60 | 27.70 | 27.11 | 27.15 | 0 | -0.30(-1.08%) |
Jun 17, 2013 | 27.63 | 27.82 | 27.35 | 27.45 | 0 | +0.02(+0.08%) |
Jun 14, 2013 | 27.33 | 27.69 | 27.33 | 27.43 | 0 | +0.20(+0.72%) |
Jun 13, 2013 | 27.02 | 27.33 | 26.89 | 27.23 | 501,076 | +0.28(+1.04%) |
Jun 12, 2013 | 26.89 | 26.98 | 26.70 | 26.95 | 424,781 | +0.58(+2.19%) |
Jun 11, 2013 | 27.10 | 27.16 | 26.34 | 26.37 | 0 | -0.71(-2.63%) |
Jun 10, 2013 | 26.60 | 27.27 | 26.57 | 27.08 | 0 | +0.73(+2.77%) |
Jun 07, 2013 | 26.25 | 26.54 | 25.96 | 26.35 | 0 | +0.49(+1.91%) |
Jun 06, 2013 | 24.93 | 26.17 | 24.75 | 25.86 | 0 | +1.02(+4.09%) |
Jun 05, 2013 | 24.59 | 24.86 | 23.99 | 24.84 | 0 | +0.26(+1.05%) |
Jun 04, 2013 | 25.06 | 25.22 | 24.43 | 24.59 | 947,435 | -0.70(-2.76%) |
Jun 03, 2013 | 25.71 | 25.88 | 24.89 | 25.28 | 922,513 | -0.64(-2.46%) |
May 31, 2013 | 26.11 | 26.34 | 25.74 | 25.92 | 602,977 | -0.21(-0.81%) |
May 30, 2013 | 26.41 | 26.55 | 25.39 | 26.13 | 0 | -0.33(-1.26%) |
May 29, 2013 | 26.83 | 26.87 | 25.82 | 26.47 | 1,034,949 | -0.60(-2.22%) |
May 28, 2013 | 27.40 | 27.50 | 26.95 | 27.07 | 614,329 | -0.30(-1.08%) |
May 24, 2013 | 26.98 | 27.45 | 26.95 | 27.36 | 0 | +0.19(+0.70%) |
May 23, 2013 | 26.87 | 27.30 | 26.73 | 27.17 | 268,146 | -0.05(-0.17%) |
May 22, 2013 | 27.69 | 27.93 | 26.89 | 27.22 | 0 | -0.30(-1.08%) |
May 21, 2013 | 27.16 | 27.84 | 27.06 | 27.52 | 0 | +0.47(+1.74%) |
May 20, 2013 | 26.73 | 27.22 | 26.67 | 27.05 | 0 | +0.16(+0.59%) |
May 17, 2013 | 27.17 | 27.40 | 26.83 | 26.89 | 0 | -0.23(-0.84%) |
May 16, 2013 | 26.73 | 27.44 | 26.70 | 27.11 | 549,605 | +0.38(+1.42%) |
May 15, 2013 | 26.88 | 27.03 | 26.35 | 26.73 | 1,104,053 | -0.91(-3.29%) |
May 13, 2013 | 27.48 | 27.81 | 27.25 | 27.65 | 0 | -0.01(-0.03%) |
May 10, 2013 | 27.76 | 28.09 | 27.34 | 27.65 | 0 | -0.31(-1.11%) |
May 09, 2013 | 27.85 | 28.00 | 27.14 | 27.96 | 1,135,826 | -0.03(-0.11%) |
May 08, 2013 | 27.71 | 28.06 | 27.32 | 27.99 | 0 | -0.02(-0.08%) |
May 07, 2013 | 28.37 | 28.56 | 27.77 | 28.02 | 0 | -0.30(-1.07%) |
May 06, 2013 | 28.00 | 28.43 | 27.57 | 28.32 | 0 | +0.35(+1.25%) |
May 03, 2013 | 28.28 | 28.25 | 27.83 | 27.97 | 0 | +0.12(+0.44%) |
May 02, 2013 | 27.57 | 28.20 | 27.57 | 27.85 | 0 | +0.44(+1.61%) |