Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 23.53 | 23.87 | 23.53 | 23.78 | 10,492 | +0.04(+0.17%) |
Jul 30, 2013 | 23.66 | 23.81 | 23.57 | 23.74 | 10,008 | -0.03(-0.13%) |
Jul 29, 2013 | 23.78 | 23.91 | 23.65 | 23.77 | 11,078 | -0.46(-1.89%) |
Jul 26, 2013 | 24.09 | 24.36 | 24.01 | 24.23 | 9,002 | -0.60(-2.42%) |
Jul 25, 2013 | 24.62 | 24.83 | 24.62 | 24.83 | 11,965 | -0.22(-0.88%) |
Jul 24, 2013 | 25.02 | 25.16 | 24.91 | 25.05 | 9,121 | -0.24(-0.95%) |
Jul 23, 2013 | 25.32 | 25.32 | 25.07 | 25.29 | 26,059 | +0.12(+0.47%) |
Jul 22, 2013 | 25.14 | 25.20 | 25.15 | 25.17 | 4,496 | -0.08(-0.31%) |
Jul 19, 2013 | 25.06 | 25.25 | 25.06 | 25.25 | 5,562 | -0.20(-0.79%) |
Jul 18, 2013 | 25.17 | 25.45 | 25.17 | 25.45 | 5,283 | +0.28(+1.11%) |
Jul 17, 2013 | 25.00 | 25.17 | 24.98 | 25.17 | 30,534 | +0.39(+1.57%) |
Jul 16, 2013 | 24.95 | 25.02 | 24.77 | 24.78 | 16,287 | -0.37(-1.47%) |
Jul 15, 2013 | 24.91 | 25.15 | 24.85 | 25.15 | 40,608 | +0.25(+1.00%) |
Jul 12, 2013 | 24.75 | 24.90 | 24.73 | 24.90 | 49,932 | +0.27(+1.10%) |
Jul 11, 2013 | 24.33 | 24.72 | 24.33 | 24.63 | 12,040 | +0.64(+2.66%) |
Jul 10, 2013 | 23.91 | 24.03 | 23.83 | 23.99 | 19,085 | -0.01(-0.04%) |
Jul 09, 2013 | 23.90 | 24.02 | 23.88 | 24.00 | 99,438 | -0.01(-0.04%) |
Jul 08, 2013 | 23.85 | 24.02 | 23.82 | 24.01 | 100,504 | +0.17(+0.71%) |
Jul 05, 2013 | 23.95 | 23.97 | 23.70 | 23.84 | 82,050 | +0.36(+1.53%) |
Jul 03, 2013 | 23.44 | 23.48 | 23.22 | 23.48 | 8,405 | +0.05(+0.21%) |
Jul 02, 2013 | 23.76 | 23.82 | 23.43 | 23.43 | 5,799 | +0.13(+0.56%) |
Jul 01, 2013 | 23.36 | 23.41 | 23.30 | 23.30 | 7,954 | +0.04(+0.17%) |
Jun 28, 2013 | 23.03 | 23.26 | 23.03 | 23.26 | 9,703 | -0.56(-2.35%) |
Jun 27, 2013 | 23.72 | 23.86 | 23.61 | 23.82 | 13,455 | -0.36(-1.49%) |
Jun 26, 2013 | 24.04 | 24.20 | 23.84 | 24.18 | 9,494 | -0.74(-2.97%) |
Jun 25, 2013 | 24.80 | 24.95 | 24.72 | 24.92 | 7,080 | -0.02(-0.08%) |
Jun 24, 2013 | 24.70 | 25.01 | 24.48 | 24.94 | 11,869 | -0.85(-3.30%) |
Jun 21, 2013 | 25.67 | 25.89 | 25.40 | 25.79 | 9,374 | +1.18(+4.79%) |
Jun 20, 2013 | 24.89 | 25.02 | 24.42 | 24.61 | 18,448 | -1.10(-4.28%) |
Jun 19, 2013 | 26.00 | 26.27 | 25.71 | 25.71 | 4,604 | +0.52(+2.06%) |
Jun 18, 2013 | 24.94 | 25.34 | 24.94 | 25.19 | 9,118 | +0.32(+1.29%) |
Jun 17, 2013 | 24.92 | 25.20 | 24.68 | 24.87 | 16,166 | +0.51(+2.09%) |
Jun 14, 2013 | 24.46 | 24.68 | 24.19 | 24.36 | 8,437 | -0.89(-3.52%) |
Jun 13, 2013 | 24.69 | 25.26 | 24.64 | 25.25 | 7,437 | +0.69(+2.81%) |
Jun 12, 2013 | 24.94 | 24.94 | 24.50 | 24.56 | 10,285 | -0.31(-1.25%) |
Jun 11, 2013 | 24.75 | 25.05 | 24.54 | 24.87 | 12,767 | -0.05(-0.20%) |
Jun 10, 2013 | 25.00 | 25.01 | 24.68 | 24.92 | 10,606 | -0.69(-2.69%) |
Jun 07, 2013 | 25.05 | 25.68 | 24.84 | 25.61 | 17,412 | +0.78(+3.14%) |
Jun 06, 2013 | 24.75 | 24.88 | 24.58 | 24.83 | 11,623 | +0.16(+0.64%) |
Jun 05, 2013 | 24.94 | 24.95 | 24.67 | 24.67 | 7,170 | -0.56(-2.22%) |
Jun 04, 2013 | 25.24 | 25.39 | 25.09 | 25.23 | 8,836 | +0.02(+0.08%) |
Jun 03, 2013 | 25.81 | 25.81 | 25.00 | 25.21 | 6,559 | +0.08(+0.32%) |
May 31, 2013 | 25.14 | 25.28 | 25.05 | 25.13 | 6,583 | -0.79(-3.05%) |
May 30, 2013 | 25.90 | 25.99 | 25.74 | 25.92 | 10,059 | +0.05(+0.19%) |
May 29, 2013 | 25.74 | 25.93 | 25.50 | 25.87 | 22,147 | -0.76(-2.85%) |
May 28, 2013 | 26.21 | 26.64 | 26.10 | 26.63 | 21,234 | +0.87(+3.38%) |
May 24, 2013 | 25.76 | 26.59 | 25.47 | 25.76 | 93,988 | -1.05(-3.92%) |
May 23, 2013 | 26.20 | 27.08 | 26.07 | 26.81 | 102,502 | -1.14(-4.08%) |
May 22, 2013 | 28.42 | 28.60 | 27.93 | 27.95 | 174,359 | -0.45(-1.58%) |
May 21, 2013 | 27.49 | 28.41 | 27.49 | 28.40 | 49,195 | +1.30(+4.80%) |
May 20, 2013 | 27.02 | 27.17 | 26.98 | 27.10 | 9,159 | +0.92(+3.51%) |
May 17, 2013 | 25.87 | 26.22 | 25.87 | 26.18 | 10,444 | +0.12(+0.46%) |
May 16, 2013 | 25.97 | 26.13 | 25.95 | 26.06 | 4,729 | +0.23(+0.89%) |
May 15, 2013 | 25.80 | 25.91 | 25.80 | 25.83 | 37,062 | +1.33(+5.42%) |
May 13, 2013 | 24.42 | 24.55 | 24.41 | 24.50 | 11,639 | +0.38(+1.58%) |
May 10, 2013 | 23.96 | 24.12 | 23.89 | 24.12 | 14,118 | -0.37(-1.51%) |
May 09, 2013 | 24.31 | 24.49 | 24.19 | 24.49 | 11,887 | +0.19(+0.78%) |
May 08, 2013 | 24.36 | 24.36 | 24.01 | 24.30 | 5,955 | -0.33(-1.34%) |
May 07, 2013 | 24.64 | 24.67 | 24.61 | 24.63 | 7,435 | +0.04(+0.16%) |
May 06, 2013 | 24.31 | 24.60 | 24.31 | 24.59 | 15,748 | -0.02(-0.08%) |
May 03, 2013 | 24.10 | 24.64 | 24.10 | 24.61 | 12,181 | +0.30(+1.23%) |
May 02, 2013 | 24.28 | 24.31 | 24.15 | 24.31 | 11,023 | +0.01(+0.04%) |