Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 26.16 | 26.39 | 26.16 | 26.19 | 102,241 | +0.03(+0.12%) |
Jul 30, 2013 | 26.32 | 26.32 | 26.05 | 26.16 | 73,881 | -0.11(-0.42%) |
Jul 29, 2013 | 26.34 | 26.46 | 26.17 | 26.27 | 197,194 | -0.25(-0.93%) |
Jul 26, 2013 | 26.50 | 26.53 | 26.33 | 26.52 | 170,941 | -0.08(-0.32%) |
Jul 25, 2013 | 26.36 | 26.62 | 26.36 | 26.60 | 53,224 | +0.15(+0.57%) |
Jul 24, 2013 | 26.67 | 26.67 | 26.35 | 26.45 | 83,029 | -0.22(-0.83%) |
Jul 23, 2013 | 26.74 | 26.74 | 26.64 | 26.67 | 57,663 | +0.03(+0.12%) |
Jul 22, 2013 | 26.58 | 26.71 | 26.56 | 26.64 | 156,493 | +0.08(+0.32%) |
Jul 19, 2013 | 26.40 | 26.57 | 26.34 | 26.56 | 112,694 | +0.25(+0.94%) |
Jul 18, 2013 | 26.14 | 26.38 | 26.14 | 26.31 | 88,831 | +0.24(+0.92%) |
Jul 17, 2013 | 26.10 | 26.12 | 26.01 | 26.07 | 70,361 | +0.12(+0.45%) |
Jul 16, 2013 | 25.97 | 26.02 | 25.80 | 25.95 | 106,242 | -0.05(-0.20%) |
Jul 15, 2013 | 26.00 | 26.05 | 25.94 | 26.00 | 70,374 | +0.04(+0.15%) |
Jul 12, 2013 | 26.00 | 26.00 | 25.84 | 25.97 | 347,976 | -0.03(-0.10%) |
Jul 11, 2013 | 25.95 | 26.04 | 25.81 | 25.99 | 181,820 | +0.44(+1.73%) |
Jul 10, 2013 | 25.60 | 25.72 | 25.54 | 25.55 | 258,374 | -0.07(-0.28%) |
Jul 09, 2013 | 25.45 | 25.63 | 25.44 | 25.62 | 81,943 | +0.27(+1.05%) |
Jul 08, 2013 | 25.26 | 25.47 | 25.24 | 25.35 | 195,799 | +0.18(+0.70%) |
Jul 05, 2013 | 25.02 | 25.20 | 24.93 | 25.18 | 80,948 | +0.14(+0.57%) |
Jul 03, 2013 | 24.99 | 25.08 | 24.88 | 25.04 | 138,545 | -0.01(-0.03%) |
Jul 02, 2013 | 25.02 | 25.23 | 24.92 | 25.04 | 287,453 | +0.01(+0.05%) |
Jul 01, 2013 | 25.04 | 25.21 | 24.98 | 25.03 | 366,977 | +0.14(+0.57%) |
Jun 28, 2013 | 24.92 | 25.09 | 24.85 | 24.89 | 360,491 | -0.11(-0.46%) |
Jun 27, 2013 | 25.00 | 25.15 | 24.98 | 25.00 | 136,133 | +0.09(+0.36%) |
Jun 26, 2013 | 24.94 | 24.98 | 24.71 | 24.91 | 326,226 | +0.16(+0.66%) |
Jun 25, 2013 | 24.73 | 24.80 | 24.54 | 24.75 | 146,141 | +0.23(+0.95%) |
Jun 24, 2013 | 24.55 | 24.74 | 24.20 | 24.52 | 247,096 | -0.45(-1.80%) |
Jun 21, 2013 | 24.99 | 25.07 | 24.63 | 24.97 | 580,816 | +0.15(+0.62%) |
Jun 20, 2013 | 25.25 | 25.25 | 24.79 | 24.81 | 228,752 | -0.72(-2.84%) |
Jun 19, 2013 | 25.93 | 25.97 | 25.53 | 25.54 | 184,333 | -0.37(-1.41%) |
Jun 18, 2013 | 25.72 | 25.97 | 25.72 | 25.90 | 192,324 | +0.12(+0.47%) |
Jun 17, 2013 | 25.70 | 25.88 | 25.65 | 25.78 | 228,404 | +0.27(+1.06%) |
Jun 14, 2013 | 25.68 | 25.76 | 25.45 | 25.51 | 186,742 | -0.30(-1.17%) |
Jun 13, 2013 | 25.33 | 25.83 | 25.30 | 25.81 | 435,437 | +0.50(+1.98%) |
Jun 12, 2013 | 25.69 | 25.75 | 25.29 | 25.31 | 166,883 | -0.22(-0.88%) |
Jun 11, 2013 | 25.58 | 25.69 | 25.48 | 25.54 | 73,524 | -0.29(-1.12%) |
Jun 10, 2013 | 25.86 | 25.88 | 25.71 | 25.82 | 79,506 | +0.00(+0.00%) |
Jun 07, 2013 | 25.66 | 25.88 | 25.61 | 25.82 | 86,687 | +0.17(+0.67%) |
Jun 06, 2013 | 25.47 | 25.65 | 25.37 | 25.65 | 130,809 | +0.15(+0.58%) |
Jun 05, 2013 | 25.72 | 25.81 | 25.50 | 25.50 | 175,098 | -0.32(-1.24%) |
Jun 04, 2013 | 25.90 | 26.04 | 25.72 | 25.82 | 151,109 | -0.19(-0.74%) |
Jun 03, 2013 | 25.80 | 26.04 | 25.78 | 26.02 | 162,734 | +0.29(+1.12%) |
May 31, 2013 | 26.22 | 26.28 | 25.73 | 25.73 | 1,698,317 | -0.58(-2.22%) |
May 30, 2013 | 26.27 | 26.42 | 26.12 | 26.31 | 158,850 | +0.02(+0.07%) |
May 29, 2013 | 26.25 | 26.36 | 26.13 | 26.29 | 384,931 | -0.06(-0.22%) |
May 28, 2013 | 26.47 | 26.58 | 26.27 | 26.35 | 81,875 | +0.18(+0.69%) |
May 24, 2013 | 26.11 | 26.17 | 25.98 | 26.17 | 175,923 | -0.12(-0.44%) |
May 23, 2013 | 26.01 | 26.33 | 25.97 | 26.29 | 256,751 | -0.06(-0.24%) |
May 22, 2013 | 26.62 | 26.88 | 26.25 | 26.35 | 503,789 | -0.26(-0.99%) |
May 21, 2013 | 26.56 | 26.80 | 26.50 | 26.61 | 342,573 | +0.05(+0.19%) |
May 20, 2013 | 26.24 | 26.63 | 26.24 | 26.56 | 179,124 | +0.26(+0.97%) |
May 17, 2013 | 26.06 | 26.32 | 26.04 | 26.31 | 252,455 | +0.31(+1.18%) |
May 16, 2013 | 26.07 | 26.22 | 25.95 | 26.00 | 136,557 | -0.16(-0.61%) |
May 15, 2013 | 26.15 | 26.20 | 25.98 | 26.16 | 153,290 | +0.14(+0.54%) |
May 13, 2013 | 25.93 | 26.07 | 25.88 | 26.02 | 117,657 | -0.04(-0.15%) |
May 10, 2013 | 26.04 | 26.07 | 25.88 | 26.06 | 261,726 | -0.12(-0.47%) |
May 09, 2013 | 26.30 | 26.32 | 26.09 | 26.18 | 139,601 | -0.12(-0.46%) |
May 08, 2013 | 26.22 | 26.33 | 26.15 | 26.30 | 191,017 | +0.14(+0.54%) |
May 07, 2013 | 26.15 | 26.19 | 25.98 | 26.16 | 202,933 | +0.14(+0.54%) |
May 06, 2013 | 25.90 | 26.09 | 25.88 | 26.02 | 252,227 | +0.09(+0.35%) |
May 03, 2013 | 25.73 | 26.02 | 25.73 | 25.93 | 189,721 | +0.39(+1.53%) |
May 02, 2013 | 25.41 | 25.57 | 25.31 | 25.54 | 138,358 | +0.19(+0.76%) |