Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 25.13 | 25.24 | 25.04 | 25.22 | 97,727 | -0.03(-0.12%) |
Jul 30, 2013 | 25.17 | 25.33 | 25.17 | 25.25 | 26,058 | +0.04(+0.16%) |
Jul 29, 2013 | 25.28 | 25.28 | 25.17 | 25.21 | 20,662 | -0.06(-0.24%) |
Jul 26, 2013 | 25.18 | 25.27 | 25.13 | 25.27 | 26,734 | +0.06(+0.24%) |
Jul 25, 2013 | 25.19 | 25.21 | 25.12 | 25.21 | 73,155 | +0.03(+0.12%) |
Jul 24, 2013 | 25.45 | 25.45 | 25.15 | 25.18 | 71,301 | -0.30(-1.18%) |
Jul 23, 2013 | 25.55 | 25.55 | 25.45 | 25.48 | 52,423 | -0.01(-0.04%) |
Jul 22, 2013 | 25.50 | 25.50 | 25.45 | 25.49 | 20,406 | +0.07(+0.28%) |
Jul 19, 2013 | 25.43 | 25.47 | 25.38 | 25.42 | 26,703 | +0.05(+0.20%) |
Jul 18, 2013 | 25.37 | 25.40 | 25.30 | 25.37 | 42,884 | +0.02(+0.08%) |
Jul 17, 2013 | 25.55 | 25.55 | 25.29 | 25.35 | 24,429 | +0.10(+0.40%) |
Jul 16, 2013 | 25.36 | 25.36 | 25.19 | 25.25 | 13,618 | +0.02(+0.08%) |
Jul 15, 2013 | 25.18 | 25.23 | 25.10 | 25.23 | 70,298 | +0.18(+0.72%) |
Jul 12, 2013 | 25.09 | 25.17 | 25.00 | 25.05 | 13,123 | -0.08(-0.32%) |
Jul 11, 2013 | 24.88 | 25.13 | 24.88 | 25.13 | 33,950 | +0.39(+1.58%) |
Jul 10, 2013 | 24.69 | 24.82 | 24.69 | 24.74 | 38,061 | -0.08(-0.32%) |
Jul 09, 2013 | 24.92 | 24.83 | 24.80 | 24.82 | 20,339 | +0.08(+0.32%) |
Jul 08, 2013 | 24.48 | 24.76 | 24.48 | 24.74 | 27,763 | +0.24(+0.98%) |
Jul 05, 2013 | 24.84 | 24.84 | 24.39 | 24.50 | 31,510 | -0.46(-1.84%) |
Jul 03, 2013 | 25.49 | 25.49 | 24.89 | 24.96 | 5,202 | -0.06(-0.24%) |
Jul 02, 2013 | 24.96 | 25.17 | 24.96 | 25.02 | 20,326 | -0.28(-1.11%) |
Jul 01, 2013 | 25.25 | 25.37 | 25.25 | 25.30 | 26,407 | +0.07(+0.28%) |
Jun 28, 2013 | 25.26 | 25.28 | 25.06 | 25.23 | 23,453 | +0.25(+1.00%) |
Jun 26, 2013 | 24.89 | 25.03 | 24.89 | 24.98 | 37,868 | +0.28(+1.13%) |
Jun 25, 2013 | 24.61 | 24.77 | 24.61 | 24.70 | 48,314 | +0.22(+0.90%) |
Jun 24, 2013 | 24.47 | 24.63 | 24.23 | 24.48 | 105,930 | -0.31(-1.25%) |
Jun 21, 2013 | 24.91 | 25.05 | 24.69 | 24.79 | 36,194 | -0.17(-0.68%) |
Jun 20, 2013 | 25.30 | 25.30 | 24.83 | 24.96 | 66,805 | -0.51(-2.00%) |
Jun 19, 2013 | 25.97 | 25.98 | 25.47 | 25.47 | 46,195 | -0.40(-1.55%) |
Jun 18, 2013 | 25.88 | 25.93 | 25.76 | 25.87 | 38,613 | -0.02(-0.08%) |
Jun 17, 2013 | 26.10 | 26.10 | 25.83 | 25.89 | 19,597 | -0.09(-0.35%) |
Jun 14, 2013 | 25.95 | 26.06 | 25.90 | 25.98 | 19,099 | +0.08(+0.31%) |
Jun 13, 2013 | 25.39 | 25.90 | 25.39 | 25.90 | 25,634 | +0.51(+2.01%) |
Jun 12, 2013 | 25.53 | 25.64 | 25.39 | 25.39 | 59,290 | -0.11(-0.43%) |
Jun 11, 2013 | 25.62 | 25.65 | 25.44 | 25.50 | 82,945 | -0.21(-0.82%) |
Jun 10, 2013 | 25.76 | 25.86 | 25.70 | 25.71 | 60,559 | -0.13(-0.50%) |
Jun 07, 2013 | 25.90 | 26.00 | 25.81 | 25.84 | 42,972 | -0.16(-0.62%) |
Jun 06, 2013 | 25.71 | 26.00 | 25.69 | 26.00 | 44,941 | +0.17(+0.66%) |
Jun 05, 2013 | 26.04 | 26.04 | 25.80 | 25.83 | 28,291 | -0.11(-0.42%) |
Jun 04, 2013 | 26.02 | 26.02 | 25.93 | 25.94 | 47,323 | -0.05(-0.19%) |
Jun 03, 2013 | 26.00 | 26.11 | 25.88 | 25.99 | 302,759 | -0.09(-0.35%) |
May 31, 2013 | 26.48 | 26.48 | 26.07 | 26.08 | 66,827 | -0.27(-1.02%) |
May 30, 2013 | 26.26 | 26.42 | 26.26 | 26.35 | 40,175 | +0.00(+0.00%) |
May 29, 2013 | 26.38 | 26.38 | 26.12 | 26.35 | 48,182 | -0.08(-0.30%) |
May 28, 2013 | 26.91 | 26.91 | 26.41 | 26.43 | 61,040 | -0.30(-1.12%) |
May 24, 2013 | 26.63 | 26.77 | 26.63 | 26.73 | 30,094 | -0.05(-0.19%) |
May 23, 2013 | 26.82 | 26.82 | 26.64 | 26.78 | 79,455 | -0.04(-0.14%) |
May 22, 2013 | 27.00 | 27.21 | 26.81 | 26.82 | 39,893 | -0.24(-0.89%) |
May 21, 2013 | 27.06 | 27.06 | 26.95 | 27.06 | 60,455 | +0.01(+0.04%) |
May 20, 2013 | 27.24 | 27.24 | 27.03 | 27.05 | 40,546 | -0.08(-0.29%) |
May 17, 2013 | 27.12 | 27.16 | 27.07 | 27.13 | 43,304 | -0.01(-0.04%) |
May 16, 2013 | 26.97 | 27.20 | 26.97 | 27.14 | 60,891 | +0.16(+0.59%) |
May 15, 2013 | 27.03 | 27.03 | 26.94 | 26.98 | 26,661 | -0.03(-0.11%) |
May 13, 2013 | 27.05 | 27.07 | 26.97 | 27.01 | 31,294 | -0.16(-0.59%) |
May 10, 2013 | 27.36 | 27.36 | 27.12 | 27.17 | 59,506 | -0.16(-0.59%) |
May 09, 2013 | 27.46 | 27.46 | 27.32 | 27.33 | 71,896 | -0.07(-0.26%) |
May 08, 2013 | 27.38 | 27.42 | 27.35 | 27.40 | 29,840 | +0.07(+0.26%) |
May 07, 2013 | 27.34 | 27.34 | 27.30 | 27.33 | 150,947 | +0.05(+0.18%) |
May 06, 2013 | 27.55 | 27.55 | 27.25 | 27.28 | 51,054 | -0.05(-0.18%) |
May 03, 2013 | 27.49 | 27.54 | 27.30 | 27.33 | 53,043 | -0.21(-0.76%) |
May 02, 2013 | 27.52 | 27.54 | 27.44 | 27.54 | 61,488 | +0.02(+0.07%) |