Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 25.21 | 25.26 | 25.05 | 25.07 | 0 | -0.04(-0.16%) |
Jul 30, 2013 | 25.18 | 25.34 | 24.99 | 25.11 | 0 | +0.14(+0.55%) |
Jul 29, 2013 | 24.97 | 25.10 | 24.85 | 24.97 | 0 | -0.02(-0.09%) |
Jul 26, 2013 | 24.78 | 25.08 | 24.73 | 24.99 | 0 | -0.01(-0.05%) |
Jul 25, 2013 | 25.04 | 25.13 | 24.81 | 25.00 | 0 | -0.03(-0.12%) |
Jul 24, 2013 | 24.82 | 25.17 | 24.78 | 25.03 | 0 | -0.47(-1.83%) |
Jul 23, 2013 | 26.52 | 26.73 | 25.40 | 25.50 | 0 | -0.25(-0.97%) |
Jul 22, 2013 | 26.00 | 26.09 | 25.69 | 25.75 | 0 | +0.08(+0.31%) |
Jul 19, 2013 | 25.75 | 25.80 | 25.53 | 25.67 | 0 | +0.04(+0.16%) |
Jul 18, 2013 | 25.28 | 25.74 | 25.27 | 25.63 | 0 | +0.27(+1.05%) |
Jul 17, 2013 | 25.31 | 25.47 | 25.19 | 25.36 | 1,863,216 | +0.08(+0.33%) |
Jul 16, 2013 | 25.50 | 25.57 | 25.19 | 25.28 | 0 | -0.18(-0.72%) |
Jul 15, 2013 | 25.31 | 25.54 | 25.24 | 25.46 | 0 | +0.23(+0.90%) |
Jul 12, 2013 | 25.29 | 25.35 | 25.08 | 25.23 | 0 | -0.08(-0.30%) |
Jul 11, 2013 | 24.72 | 25.35 | 24.63 | 25.31 | 0 | +0.91(+3.74%) |
Jul 10, 2013 | 24.39 | 24.58 | 24.27 | 24.40 | 0 | -0.08(-0.35%) |
Jul 09, 2013 | 24.50 | 24.62 | 24.34 | 24.48 | 0 | +0.16(+0.68%) |
Jul 08, 2013 | 24.38 | 24.45 | 24.25 | 24.32 | 0 | +0.10(+0.40%) |
Jul 05, 2013 | 24.02 | 24.22 | 23.75 | 24.22 | 0 | +0.40(+1.68%) |
Jul 03, 2013 | 23.54 | 23.88 | 23.43 | 23.82 | 0 | -0.20(-0.85%) |
Jul 02, 2013 | 24.17 | 24.29 | 23.84 | 24.02 | 2,880,136 | -0.14(-0.59%) |
Jul 01, 2013 | 23.90 | 24.20 | 23.90 | 24.17 | 0 | +0.26(+1.10%) |
Jun 28, 2013 | 23.73 | 24.03 | 23.71 | 23.90 | 4,817,920 | +0.01(+0.06%) |
Jun 27, 2013 | 23.59 | 23.93 | 23.55 | 23.89 | 0 | +0.45(+1.90%) |
Jun 26, 2013 | 23.38 | 23.54 | 23.23 | 23.44 | 0 | +0.33(+1.45%) |
Jun 25, 2013 | 23.03 | 23.19 | 22.89 | 23.11 | 0 | +0.33(+1.45%) |
Jun 24, 2013 | 23.13 | 23.15 | 22.78 | 22.78 | 0 | -0.53(-2.27%) |
Jun 21, 2013 | 23.45 | 23.47 | 23.03 | 23.31 | 6,420,477 | +0.05(+0.23%) |
Jun 20, 2013 | 23.67 | 23.72 | 23.17 | 23.26 | 0 | -0.72(-2.99%) |
Jun 19, 2013 | 24.24 | 24.32 | 23.97 | 23.97 | 0 | -0.31(-1.27%) |
Jun 18, 2013 | 24.02 | 24.34 | 23.96 | 24.28 | 1,545,462 | +0.29(+1.21%) |
Jun 17, 2013 | 23.84 | 24.15 | 23.80 | 23.99 | 0 | +0.29(+1.20%) |
Jun 14, 2013 | 23.91 | 24.08 | 23.71 | 23.71 | 0 | -0.30(-1.26%) |
Jun 13, 2013 | 23.36 | 24.11 | 23.31 | 24.01 | 2,392,333 | +0.56(+2.37%) |
Jun 12, 2013 | 23.95 | 23.99 | 23.42 | 23.45 | 1,667,280 | -0.31(-1.29%) |
Jun 11, 2013 | 23.76 | 24.06 | 23.66 | 23.76 | 1,962,877 | -0.33(-1.39%) |
Jun 10, 2013 | 24.30 | 24.34 | 23.95 | 24.09 | 0 | -0.12(-0.48%) |
Jun 07, 2013 | 23.93 | 24.25 | 23.80 | 24.21 | 0 | +0.45(+1.89%) |
Jun 06, 2013 | 23.59 | 23.76 | 23.36 | 23.76 | 0 | +0.25(+1.06%) |
Jun 05, 2013 | 23.97 | 24.01 | 23.48 | 23.51 | 0 | -0.47(-1.95%) |
Jun 04, 2013 | 23.92 | 24.05 | 23.50 | 23.98 | 0 | +0.05(+0.20%) |
Jun 03, 2013 | 24.01 | 24.06 | 23.24 | 23.93 | 5,657,577 | +0.05(+0.22%) |
May 31, 2013 | 24.05 | 24.30 | 23.82 | 23.88 | 4,200,789 | -0.25(-1.05%) |
May 30, 2013 | 24.03 | 24.35 | 24.02 | 24.13 | 0 | +0.09(+0.37%) |
May 29, 2013 | 23.86 | 24.17 | 23.78 | 24.04 | 2,506,787 | +0.00(+0.00%) |
May 28, 2013 | 24.06 | 24.30 | 23.90 | 24.04 | 2,111,416 | +0.28(+1.16%) |
May 24, 2013 | 23.76 | 23.84 | 23.53 | 23.76 | 0 | -0.27(-1.13%) |
May 23, 2013 | 23.91 | 24.16 | 23.88 | 24.04 | 2,877,238 | -0.07(-0.30%) |
May 22, 2013 | 24.40 | 24.52 | 23.95 | 24.11 | 0 | -0.23(-0.93%) |
May 21, 2013 | 24.30 | 24.44 | 24.17 | 24.34 | 0 | +0.03(+0.13%) |
May 20, 2013 | 24.14 | 24.41 | 24.13 | 24.30 | 0 | +0.01(+0.04%) |
May 17, 2013 | 23.72 | 24.36 | 23.65 | 24.29 | 0 | +0.79(+3.35%) |
May 16, 2013 | 23.57 | 23.81 | 23.44 | 23.51 | 3,896,478 | -0.19(-0.81%) |
May 15, 2013 | 23.34 | 23.75 | 23.08 | 23.70 | 0 | +0.43(+1.86%) |
May 13, 2013 | 23.19 | 23.39 | 23.16 | 23.27 | 0 | -0.08(-0.34%) |
May 10, 2013 | 23.40 | 23.48 | 23.28 | 23.35 | 0 | -0.04(-0.15%) |
May 09, 2013 | 23.49 | 23.70 | 23.30 | 23.38 | 0 | -0.22(-0.94%) |
May 08, 2013 | 23.21 | 23.68 | 23.16 | 23.60 | 0 | +0.32(+1.37%) |
May 07, 2013 | 23.08 | 23.28 | 23.04 | 23.28 | 0 | +0.22(+0.96%) |
May 06, 2013 | 22.72 | 23.23 | 22.19 | 23.06 | 0 | -0.25(-1.09%) |
May 03, 2013 | 22.91 | 23.56 | 22.58 | 23.31 | 0 | +0.73(+3.24%) |
May 02, 2013 | 22.04 | 22.72 | 22.00 | 22.58 | 0 | +0.60(+2.75%) |