Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 24.94 | 24.99 | 24.94 | 24.99 | 0 | -0.13(-0.54%) |
Jul 30, 2013 | 25.10 | 25.12 | 25.03 | 25.12 | 0 | +0.10(+0.38%) |
Jul 29, 2013 | 25.00 | 25.03 | 25.00 | 25.03 | 0 | -0.22(-0.88%) |
Jul 26, 2013 | 25.28 | 25.28 | 25.25 | 25.25 | 0 | -0.06(-0.25%) |
Jul 25, 2013 | 25.10 | 25.31 | 25.04 | 25.31 | 0 | +0.29(+1.14%) |
Jul 24, 2013 | 25.24 | 25.24 | 25.03 | 25.03 | 0 | -0.45(-1.78%) |
Jul 23, 2013 | 25.15 | 25.48 | 25.09 | 25.48 | 0 | +0.23(+0.92%) |
Jul 22, 2013 | 25.30 | 25.59 | 25.15 | 25.25 | 0 | +0.07(+0.28%) |
Jul 19, 2013 | 25.18 | 25.18 | 25.18 | 25.18 | 0 | +0.08(+0.32%) |
Jul 18, 2013 | 24.86 | 25.10 | 24.86 | 25.10 | 0 | +0.03(+0.13%) |
Jul 17, 2013 | 25.03 | 25.06 | 24.88 | 25.06 | 4,764 | -0.04(-0.16%) |
Jul 16, 2013 | 25.27 | 25.27 | 24.92 | 25.10 | 0 | -0.04(-0.16%) |
Jul 15, 2013 | 24.91 | 25.14 | 24.91 | 25.14 | 0 | +0.01(+0.03%) |
Jul 12, 2013 | 25.14 | 25.14 | 25.14 | 25.14 | 0 | +0.63(+2.56%) |
Jul 10, 2013 | 24.31 | 24.51 | 24.51 | 24.51 | 4,783 | +0.44(+1.85%) |
Jul 08, 2013 | 24.06 | 24.06 | 24.06 | 24.06 | 0 | -0.01(-0.03%) |
Jul 05, 2013 | 23.56 | 24.64 | 23.56 | 24.07 | 0 | +0.56(+2.36%) |
Jul 03, 2013 | 23.71 | 23.92 | 23.52 | 23.52 | 0 | -0.32(-1.33%) |
Jul 02, 2013 | 23.40 | 24.02 | 23.40 | 23.83 | 0 | +0.44(+1.87%) |
Jul 01, 2013 | 23.64 | 23.80 | 23.40 | 23.40 | 0 | -0.18(-0.77%) |
Jun 28, 2013 | 23.58 | 23.75 | 23.58 | 23.58 | 12,335 | -0.15(-0.64%) |
Jun 26, 2013 | 23.75 | 23.75 | 23.65 | 23.73 | 0 | +0.33(+1.43%) |
Jun 25, 2013 | 23.29 | 23.40 | 23.12 | 23.40 | 0 | +0.14(+0.59%) |
Jun 24, 2013 | 22.99 | 23.26 | 22.58 | 23.26 | 0 | -0.62(-2.60%) |
Jun 21, 2013 | 23.54 | 23.92 | 23.50 | 23.88 | 7,332 | -0.26(-1.09%) |
Jun 20, 2013 | 24.10 | 24.27 | 23.88 | 24.14 | 0 | -0.71(-2.87%) |
Jun 19, 2013 | 24.95 | 25.10 | 24.86 | 24.86 | 0 | -0.22(-0.87%) |
Jun 18, 2013 | 24.93 | 25.07 | 24.81 | 25.07 | 0 | +0.42(+1.70%) |
Jun 17, 2013 | 25.05 | 25.06 | 24.65 | 24.65 | 0 | -0.07(-0.28%) |
Jun 14, 2013 | 24.61 | 25.20 | 24.61 | 24.72 | 0 | +0.14(+0.58%) |
Jun 13, 2013 | 24.48 | 24.58 | 24.28 | 24.58 | 14,743 | -0.06(-0.23%) |
Jun 12, 2013 | 24.69 | 24.69 | 24.54 | 24.64 | 10,881 | +0.09(+0.35%) |
Jun 11, 2013 | 24.66 | 24.69 | 24.44 | 24.55 | 0 | -0.44(-1.77%) |
Jun 10, 2013 | 24.83 | 24.99 | 24.76 | 24.99 | 0 | +0.11(+0.44%) |
Jun 07, 2013 | 24.77 | 25.16 | 24.77 | 24.89 | 0 | -0.02(-0.06%) |
Jun 06, 2013 | 24.95 | 25.01 | 24.76 | 24.90 | 0 | +0.05(+0.22%) |
Jun 05, 2013 | 24.99 | 25.08 | 24.82 | 24.85 | 0 | -0.34(-1.35%) |
Jun 04, 2013 | 25.26 | 25.26 | 25.18 | 25.19 | 0 | -0.01(-0.04%) |
Jun 03, 2013 | 25.03 | 25.20 | 25.03 | 25.20 | 1,075 | +0.22(+0.88%) |
May 31, 2013 | 25.16 | 25.21 | 24.87 | 24.98 | 2,102 | -0.54(-2.13%) |
May 30, 2013 | 25.43 | 25.56 | 25.43 | 25.52 | 0 | -0.03(-0.12%) |
May 29, 2013 | 25.59 | 25.59 | 25.35 | 25.55 | 36,871 | -0.08(-0.30%) |
May 28, 2013 | 25.79 | 25.79 | 25.41 | 25.63 | 655 | -0.16(-0.61%) |
May 24, 2013 | 25.79 | 25.79 | 25.79 | 25.79 | 0 | -0.03(-0.12%) |
May 23, 2013 | 25.84 | 25.84 | 25.79 | 25.82 | 0 | -0.02(-0.06%) |
May 22, 2013 | 26.34 | 26.61 | 25.83 | 25.83 | 0 | -0.77(-2.89%) |
May 21, 2013 | 26.41 | 26.60 | 26.41 | 26.60 | 0 | +0.01(+0.03%) |
May 20, 2013 | 26.48 | 26.59 | 26.38 | 26.59 | 0 | +0.33(+1.24%) |
May 17, 2013 | 26.45 | 26.45 | 26.14 | 26.27 | 0 | +0.12(+0.44%) |
May 16, 2013 | 26.15 | 26.34 | 26.11 | 26.15 | 10,373 | -0.12(-0.47%) |
May 15, 2013 | 26.10 | 26.27 | 26.10 | 26.27 | 0 | +0.51(+1.99%) |
May 13, 2013 | 25.65 | 25.88 | 25.65 | 25.76 | 0 | +0.26(+1.03%) |
May 10, 2013 | 25.83 | 25.83 | 25.50 | 25.50 | 0 | -0.09(-0.36%) |
May 09, 2013 | 25.68 | 25.71 | 25.59 | 25.59 | 0 | -0.19(-0.75%) |
May 08, 2013 | 25.77 | 25.79 | 25.77 | 25.79 | 0 | +0.11(+0.42%) |
May 07, 2013 | 25.69 | 25.75 | 25.67 | 25.68 | 0 | +0.36(+1.44%) |
May 06, 2013 | 25.28 | 25.46 | 25.28 | 25.31 | 0 | +0.00(+0.00%) |
May 03, 2013 | 25.19 | 25.32 | 25.14 | 25.31 | 0 | +0.18(+0.71%) |
May 02, 2013 | 25.15 | 25.15 | 25.06 | 25.14 | 0 | +0.09(+0.37%) |