Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 26.02 | 26.47 | 25.72 | 26.18 | 0 | +0.20(+0.76%) |
Jul 30, 2013 | 26.05 | 26.40 | 25.78 | 25.98 | 340,379 | -0.02(-0.07%) |
Jul 29, 2013 | 26.17 | 26.36 | 25.93 | 26.00 | 0 | -0.19(-0.73%) |
Jul 26, 2013 | 26.13 | 26.45 | 25.86 | 26.19 | 0 | -0.12(-0.47%) |
Jul 25, 2013 | 25.80 | 26.32 | 25.52 | 26.31 | 0 | +0.51(+1.96%) |
Jul 24, 2013 | 25.86 | 26.19 | 25.36 | 25.81 | 0 | +0.83(+3.31%) |
Jul 23, 2013 | 25.13 | 25.20 | 24.68 | 24.98 | 0 | -0.14(-0.57%) |
Jul 22, 2013 | 25.26 | 25.53 | 25.10 | 25.12 | 0 | -0.25(-0.98%) |
Jul 19, 2013 | 25.30 | 25.46 | 24.89 | 25.37 | 0 | +0.05(+0.19%) |
Jul 18, 2013 | 24.68 | 25.33 | 24.56 | 25.33 | 0 | +0.67(+2.72%) |
Jul 17, 2013 | 24.76 | 24.88 | 24.58 | 24.66 | 426,672 | -0.05(-0.19%) |
Jul 16, 2013 | 24.49 | 24.77 | 24.41 | 24.70 | 0 | +0.18(+0.73%) |
Jul 15, 2013 | 24.63 | 24.65 | 24.41 | 24.52 | 0 | -0.18(-0.72%) |
Jul 12, 2013 | 24.67 | 24.85 | 24.42 | 24.70 | 0 | +0.02(+0.07%) |
Jul 11, 2013 | 24.46 | 24.85 | 24.33 | 24.68 | 0 | +0.49(+2.01%) |
Jul 10, 2013 | 24.37 | 24.55 | 24.19 | 24.20 | 0 | -0.21(-0.88%) |
Jul 09, 2013 | 24.05 | 24.54 | 23.97 | 24.41 | 0 | +0.45(+1.86%) |
Jul 08, 2013 | 24.02 | 24.20 | 23.92 | 23.97 | 0 | +0.00(+0.00%) |
Jul 05, 2013 | 24.51 | 24.51 | 23.44 | 23.97 | 0 | -0.12(-0.52%) |
Jul 03, 2013 | 24.13 | 24.28 | 23.93 | 24.09 | 0 | -0.06(-0.25%) |
Jul 02, 2013 | 24.04 | 24.55 | 24.02 | 24.15 | 0 | +0.14(+0.57%) |
Jul 01, 2013 | 24.30 | 24.51 | 23.93 | 24.01 | 0 | -0.03(-0.12%) |
Jun 28, 2013 | 24.45 | 24.56 | 23.94 | 24.04 | 1,584,461 | -0.39(-1.58%) |
Jun 27, 2013 | 24.29 | 24.55 | 24.10 | 24.43 | 0 | +0.29(+1.18%) |
Jun 26, 2013 | 24.64 | 24.76 | 23.92 | 24.14 | 0 | -0.55(-2.24%) |
Jun 25, 2013 | 24.37 | 24.81 | 23.83 | 24.70 | 0 | +0.46(+1.91%) |
Jun 24, 2013 | 24.12 | 24.73 | 23.73 | 24.23 | 0 | -0.08(-0.34%) |
Jun 21, 2013 | 23.79 | 24.45 | 23.65 | 24.32 | 1,130,439 | +0.58(+2.43%) |
Jun 20, 2013 | 23.89 | 24.09 | 23.58 | 23.74 | 0 | -0.34(-1.41%) |
Jun 19, 2013 | 25.25 | 25.33 | 24.04 | 24.08 | 0 | -1.14(-4.50%) |
Jun 18, 2013 | 25.01 | 25.39 | 24.90 | 25.21 | 0 | +0.27(+1.07%) |
Jun 17, 2013 | 25.47 | 25.76 | 24.78 | 24.95 | 0 | -0.34(-1.36%) |
Jun 14, 2013 | 25.40 | 25.65 | 25.16 | 25.29 | 0 | -0.17(-0.65%) |
Jun 13, 2013 | 25.02 | 25.55 | 24.68 | 25.46 | 333,555 | +0.49(+1.95%) |
Jun 12, 2013 | 25.92 | 26.18 | 24.91 | 24.97 | 371,253 | -0.73(-2.82%) |
Jun 11, 2013 | 25.78 | 25.89 | 25.39 | 25.70 | 458,206 | -0.27(-1.05%) |
Jun 10, 2013 | 26.48 | 26.48 | 25.88 | 25.97 | 0 | -0.48(-1.80%) |
Jun 07, 2013 | 26.90 | 26.90 | 26.13 | 26.44 | 0 | -0.27(-1.02%) |
Jun 06, 2013 | 26.08 | 26.72 | 26.05 | 26.72 | 540,684 | +0.56(+2.16%) |
Jun 05, 2013 | 26.25 | 26.36 | 25.81 | 26.15 | 0 | -0.27(-1.01%) |
Jun 04, 2013 | 26.92 | 27.11 | 26.27 | 26.42 | 0 | -0.55(-2.03%) |
Jun 03, 2013 | 26.99 | 27.49 | 26.59 | 26.97 | 1,052,994 | -0.04(-0.15%) |
May 31, 2013 | 26.76 | 27.31 | 26.50 | 27.01 | 551,489 | +0.10(+0.38%) |
May 30, 2013 | 27.94 | 28.10 | 26.80 | 26.91 | 621,691 | -1.03(-3.68%) |
May 29, 2013 | 29.01 | 29.04 | 27.82 | 27.94 | 697,942 | -1.28(-4.38%) |
May 28, 2013 | 29.92 | 29.98 | 29.00 | 29.22 | 342,784 | -0.24(-0.81%) |
May 24, 2013 | 29.46 | 29.59 | 29.21 | 29.45 | 0 | -0.07(-0.22%) |
May 23, 2013 | 29.55 | 29.67 | 29.02 | 29.52 | 0 | -0.18(-0.62%) |
May 22, 2013 | 30.36 | 30.61 | 29.58 | 29.70 | 0 | -0.61(-2.02%) |
May 21, 2013 | 30.39 | 30.46 | 30.21 | 30.32 | 0 | +0.02(+0.06%) |
May 20, 2013 | 30.36 | 30.46 | 30.14 | 30.30 | 0 | -0.05(-0.16%) |
May 17, 2013 | 30.21 | 30.40 | 30.07 | 30.34 | 0 | +0.32(+1.07%) |
May 16, 2013 | 30.02 | 30.11 | 29.88 | 30.02 | 303,334 | +0.02(+0.06%) |
May 15, 2013 | 29.55 | 30.01 | 29.42 | 30.01 | 716,407 | +0.55(+1.88%) |
May 13, 2013 | 29.39 | 29.46 | 29.25 | 29.45 | 0 | +0.12(+0.41%) |
May 10, 2013 | 29.44 | 29.64 | 29.10 | 29.33 | 0 | +0.05(+0.18%) |
May 09, 2013 | 28.69 | 29.40 | 28.61 | 29.28 | 0 | +0.61(+2.14%) |
May 08, 2013 | 28.73 | 28.94 | 28.38 | 28.67 | 0 | -0.06(-0.21%) |
May 07, 2013 | 28.25 | 28.73 | 28.25 | 28.73 | 0 | +0.44(+1.56%) |
May 06, 2013 | 28.19 | 28.50 | 28.00 | 28.29 | 0 | +0.17(+0.61%) |
May 03, 2013 | 28.39 | 28.26 | 28.06 | 28.12 | 0 | +0.09(+0.32%) |
May 02, 2013 | 27.60 | 28.22 | 27.51 | 28.03 | 0 | +0.45(+1.64%) |