Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 25.40 | 25.43 | 25.19 | 25.26 | 38,028 | -0.09(-0.34%) |
Jul 30, 2013 | 25.51 | 25.54 | 25.29 | 25.35 | 47,675 | +0.09(+0.34%) |
Jul 29, 2013 | 25.42 | 25.48 | 25.12 | 25.26 | 27,613 | -0.18(-0.70%) |
Jul 26, 2013 | 25.47 | 25.47 | 25.35 | 25.44 | 44,970 | -0.02(-0.08%) |
Jul 25, 2013 | 25.36 | 25.51 | 25.30 | 25.46 | 60,910 | +0.09(+0.35%) |
Jul 24, 2013 | 25.76 | 25.76 | 25.32 | 25.37 | 62,006 | -0.39(-1.52%) |
Jul 23, 2013 | 25.75 | 25.83 | 25.71 | 25.76 | 32,615 | +0.00(+0.00%) |
Jul 22, 2013 | 25.70 | 25.79 | 25.62 | 25.76 | 59,273 | +0.08(+0.31%) |
Jul 19, 2013 | 25.51 | 25.69 | 25.50 | 25.68 | 32,140 | +0.09(+0.36%) |
Jul 18, 2013 | 25.53 | 25.66 | 25.48 | 25.59 | 77,171 | +0.15(+0.59%) |
Jul 17, 2013 | 24.68 | 25.51 | 24.68 | 25.44 | 41,536 | +0.13(+0.51%) |
Jul 16, 2013 | 25.50 | 25.50 | 25.22 | 25.31 | 45,774 | -0.13(-0.51%) |
Jul 15, 2013 | 25.27 | 25.45 | 25.20 | 25.44 | 56,740 | +0.04(+0.16%) |
Jul 12, 2013 | 25.53 | 25.53 | 25.30 | 25.40 | 63,213 | -0.04(-0.16%) |
Jul 11, 2013 | 25.25 | 25.45 | 25.21 | 25.44 | 120,676 | +0.46(+1.84%) |
Jul 10, 2013 | 25.07 | 25.20 | 24.93 | 24.98 | 61,462 | -0.09(-0.36%) |
Jul 09, 2013 | 24.98 | 25.10 | 24.85 | 25.07 | 43,396 | +0.22(+0.89%) |
Jul 08, 2013 | 24.64 | 24.93 | 24.64 | 24.85 | 45,781 | +0.23(+0.93%) |
Jul 05, 2013 | 25.06 | 25.06 | 24.30 | 24.62 | 45,751 | -0.20(-0.81%) |
Jul 03, 2013 | 24.83 | 24.94 | 24.68 | 24.82 | 23,511 | -0.14(-0.56%) |
Jul 02, 2013 | 25.06 | 25.17 | 24.85 | 24.96 | 31,812 | -0.07(-0.28%) |
Jul 01, 2013 | 25.06 | 25.10 | 24.91 | 25.03 | 69,949 | +0.17(+0.68%) |
Jun 28, 2013 | 24.88 | 24.89 | 24.64 | 24.86 | 33,532 | +0.42(+1.72%) |
Jun 26, 2013 | 24.28 | 24.54 | 24.28 | 24.44 | 140,407 | +0.24(+0.99%) |
Jun 25, 2013 | 24.00 | 24.24 | 23.97 | 24.20 | 72,376 | +0.39(+1.64%) |
Jun 24, 2013 | 23.89 | 24.07 | 23.56 | 23.81 | 251,260 | -0.45(-1.85%) |
Jun 21, 2013 | 24.37 | 24.46 | 24.09 | 24.26 | 80,748 | -0.04(-0.17%) |
Jun 20, 2013 | 24.67 | 24.67 | 24.20 | 24.30 | 242,114 | -0.55(-2.21%) |
Jun 19, 2013 | 25.31 | 25.32 | 24.83 | 24.85 | 46,594 | -0.40(-1.60%) |
Jun 18, 2013 | 25.05 | 25.30 | 24.93 | 25.25 | 49,840 | +0.22(+0.90%) |
Jun 17, 2013 | 25.20 | 25.32 | 24.95 | 25.03 | 112,349 | -0.07(-0.28%) |
Jun 14, 2013 | 25.27 | 25.38 | 25.09 | 25.10 | 38,331 | -0.27(-1.06%) |
Jun 13, 2013 | 24.71 | 25.45 | 24.66 | 25.37 | 79,911 | +0.63(+2.55%) |
Jun 12, 2013 | 25.04 | 25.39 | 24.67 | 24.74 | 88,812 | -0.19(-0.76%) |
Jun 11, 2013 | 25.16 | 25.17 | 24.90 | 24.93 | 56,827 | -0.36(-1.42%) |
Jun 10, 2013 | 25.42 | 25.42 | 25.18 | 25.29 | 45,339 | -0.05(-0.20%) |
Jun 07, 2013 | 25.36 | 25.36 | 25.16 | 25.34 | 40,960 | +0.06(+0.24%) |
Jun 06, 2013 | 24.88 | 25.28 | 24.82 | 25.28 | 82,710 | +0.30(+1.20%) |
Jun 05, 2013 | 25.17 | 25.20 | 24.92 | 24.98 | 56,736 | -0.19(-0.75%) |
Jun 04, 2013 | 25.17 | 25.33 | 25.09 | 25.17 | 153,001 | +0.00(+0.00%) |
Jun 03, 2013 | 25.25 | 25.31 | 24.93 | 25.17 | 169,013 | -0.05(-0.20%) |
May 31, 2013 | 25.64 | 25.76 | 25.12 | 25.22 | 138,664 | -0.43(-1.68%) |
May 30, 2013 | 25.61 | 25.85 | 25.55 | 25.65 | 199,549 | +0.04(+0.16%) |
May 29, 2013 | 25.49 | 25.69 | 25.06 | 25.61 | 299,967 | -0.06(-0.23%) |
May 28, 2013 | 26.32 | 26.32 | 25.60 | 25.67 | 117,425 | -0.26(-1.00%) |
May 24, 2013 | 25.92 | 25.93 | 25.68 | 25.93 | 86,422 | -0.03(-0.12%) |
May 23, 2013 | 25.70 | 25.97 | 25.55 | 25.96 | 123,108 | +0.02(+0.08%) |
May 22, 2013 | 26.35 | 26.63 | 25.83 | 25.94 | 119,569 | -0.39(-1.49%) |
May 21, 2013 | 26.50 | 26.50 | 26.31 | 26.33 | 90,434 | -0.14(-0.53%) |
May 20, 2013 | 26.58 | 26.58 | 26.42 | 26.47 | 239,968 | -0.08(-0.30%) |
May 17, 2013 | 26.46 | 26.55 | 26.40 | 26.55 | 124,147 | +0.21(+0.80%) |
May 16, 2013 | 26.25 | 26.41 | 26.20 | 26.34 | 103,857 | +0.12(+0.46%) |
May 15, 2013 | 26.16 | 26.25 | 25.98 | 26.22 | 102,577 | -0.01(-0.04%) |
May 13, 2013 | 26.74 | 26.74 | 26.14 | 26.23 | 70,055 | -0.16(-0.61%) |
May 10, 2013 | 26.50 | 26.51 | 26.32 | 26.39 | 66,531 | -0.06(-0.23%) |
May 09, 2013 | 26.73 | 26.73 | 26.45 | 26.45 | 70,441 | -0.19(-0.71%) |
May 08, 2013 | 26.47 | 26.64 | 26.47 | 26.64 | 81,145 | +0.10(+0.38%) |
May 07, 2013 | 26.36 | 26.54 | 26.31 | 26.54 | 126,237 | +0.25(+0.95%) |
May 06, 2013 | 25.99 | 26.30 | 25.99 | 26.29 | 87,683 | +0.03(+0.11%) |
May 03, 2013 | 26.34 | 26.44 | 26.19 | 26.26 | 79,370 | -0.08(-0.30%) |
May 02, 2013 | 26.14 | 26.37 | 26.14 | 26.34 | 43,454 | +0.22(+0.84%) |