Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 26.93 | 27.19 | 26.91 | 27.00 | 89,112 | +0.12(+0.43%) |
Jul 30, 2013 | 26.92 | 26.99 | 26.84 | 26.88 | 52,015 | +0.03(+0.09%) |
Jul 29, 2013 | 26.93 | 26.95 | 26.78 | 26.86 | 30,561 | -0.12(-0.43%) |
Jul 26, 2013 | 26.95 | 26.98 | 26.80 | 26.98 | 38,321 | -0.08(-0.28%) |
Jul 25, 2013 | 26.82 | 27.05 | 26.78 | 27.05 | 43,771 | +0.28(+1.03%) |
Jul 24, 2013 | 27.03 | 27.03 | 26.72 | 26.77 | 42,055 | -0.14(-0.53%) |
Jul 23, 2013 | 26.98 | 27.05 | 26.79 | 26.92 | 292,656 | +0.08(+0.28%) |
Jul 22, 2013 | 26.82 | 26.86 | 26.69 | 26.84 | 215,471 | +0.01(+0.03%) |
Jul 19, 2013 | 26.92 | 26.92 | 26.69 | 26.83 | 62,253 | -0.12(-0.43%) |
Jul 18, 2013 | 26.75 | 27.06 | 26.73 | 26.95 | 183,176 | +0.36(+1.35%) |
Jul 17, 2013 | 26.68 | 26.75 | 26.51 | 26.59 | 151,471 | -0.04(-0.16%) |
Jul 16, 2013 | 27.08 | 27.08 | 26.55 | 26.63 | 72,207 | -0.29(-1.09%) |
Jul 15, 2013 | 26.86 | 26.97 | 26.67 | 26.92 | 81,324 | +0.18(+0.66%) |
Jul 12, 2013 | 26.73 | 26.76 | 26.63 | 26.75 | 121,550 | +0.13(+0.47%) |
Jul 11, 2013 | 26.95 | 26.97 | 26.49 | 26.62 | 154,262 | +0.03(+0.09%) |
Jul 10, 2013 | 26.61 | 26.69 | 26.43 | 26.60 | 102,501 | -0.04(-0.16%) |
Jul 09, 2013 | 26.71 | 26.64 | 26.38 | 26.64 | 224,938 | +0.21(+0.79%) |
Jul 08, 2013 | 26.47 | 26.56 | 26.39 | 26.43 | 200,166 | +0.17(+0.64%) |
Jul 05, 2013 | 26.00 | 26.27 | 25.96 | 26.27 | 291,992 | +0.50(+1.94%) |
Jul 03, 2013 | 25.66 | 25.84 | 25.61 | 25.76 | 51,500 | -0.02(-0.10%) |
Jul 02, 2013 | 25.94 | 26.19 | 25.59 | 25.79 | 126,845 | -0.17(-0.64%) |
Jul 01, 2013 | 25.86 | 26.17 | 25.86 | 25.96 | 104,048 | +0.26(+1.01%) |
Jun 28, 2013 | 25.78 | 25.80 | 25.59 | 25.70 | 82,034 | -0.15(-0.58%) |
Jun 27, 2013 | 25.76 | 25.88 | 25.61 | 25.85 | 235,088 | +0.38(+1.47%) |
Jun 26, 2013 | 25.61 | 25.70 | 25.41 | 25.47 | 118,917 | +0.09(+0.34%) |
Jun 25, 2013 | 25.24 | 25.52 | 25.16 | 25.39 | 61,572 | +0.29(+1.17%) |
Jun 24, 2013 | 25.18 | 25.25 | 24.79 | 25.09 | 86,811 | -0.29(-1.15%) |
Jun 21, 2013 | 25.54 | 25.59 | 25.10 | 25.39 | 174,270 | -0.03(-0.13%) |
Jun 20, 2013 | 25.59 | 25.68 | 25.34 | 25.42 | 325,192 | -0.44(-1.71%) |
Jun 19, 2013 | 26.11 | 26.16 | 25.85 | 25.86 | 78,415 | -0.24(-0.93%) |
Jun 18, 2013 | 25.99 | 26.19 | 25.91 | 26.10 | 187,534 | +0.25(+0.97%) |
Jun 17, 2013 | 25.58 | 25.92 | 25.58 | 25.85 | 182,645 | +0.44(+1.74%) |
Jun 14, 2013 | 25.69 | 25.69 | 25.35 | 25.41 | 83,395 | -0.27(-1.07%) |
Jun 13, 2013 | 25.09 | 25.70 | 25.09 | 25.69 | 69,645 | +0.57(+2.25%) |
Jun 12, 2013 | 25.59 | 25.59 | 25.07 | 25.12 | 136,271 | -0.19(-0.76%) |
Jun 11, 2013 | 25.48 | 25.58 | 25.28 | 25.31 | 95,074 | -0.45(-1.75%) |
Jun 10, 2013 | 25.73 | 25.79 | 25.59 | 25.76 | 267,069 | +0.15(+0.59%) |
Jun 07, 2013 | 25.13 | 25.64 | 25.13 | 25.61 | 119,882 | +0.67(+2.68%) |
Jun 06, 2013 | 24.45 | 24.94 | 24.44 | 24.94 | 84,233 | +0.46(+1.89%) |
Jun 05, 2013 | 24.83 | 24.83 | 24.47 | 24.48 | 225,980 | -0.42(-1.71%) |
Jun 04, 2013 | 25.09 | 25.17 | 24.74 | 24.90 | 148,645 | -0.10(-0.40%) |
Jun 03, 2013 | 25.21 | 25.21 | 24.72 | 25.00 | 294,240 | -0.13(-0.53%) |
May 31, 2013 | 25.50 | 25.57 | 25.14 | 25.14 | 41,844 | -0.37(-1.47%) |
May 30, 2013 | 25.19 | 25.58 | 25.19 | 25.51 | 118,700 | +0.35(+1.39%) |
May 29, 2013 | 24.93 | 25.24 | 24.61 | 25.16 | 46,126 | +0.11(+0.43%) |
May 28, 2013 | 24.84 | 25.11 | 24.84 | 25.05 | 41,493 | +0.52(+2.14%) |
May 24, 2013 | 24.44 | 24.53 | 24.33 | 24.53 | 26,619 | -0.02(-0.09%) |
May 23, 2013 | 24.38 | 24.60 | 24.24 | 24.55 | 137,952 | -0.11(-0.45%) |
May 22, 2013 | 24.99 | 25.23 | 24.58 | 24.66 | 174,552 | -0.32(-1.27%) |
May 21, 2013 | 25.19 | 25.22 | 24.97 | 24.98 | 123,969 | -0.15(-0.60%) |
May 20, 2013 | 25.01 | 25.21 | 24.99 | 25.13 | 56,690 | +0.02(+0.10%) |
May 17, 2013 | 24.79 | 25.12 | 24.79 | 25.10 | 50,392 | +0.40(+1.62%) |
May 16, 2013 | 24.74 | 24.89 | 24.66 | 24.70 | 107,515 | -0.06(-0.24%) |
May 15, 2013 | 24.54 | 24.84 | 24.47 | 24.76 | 329,864 | +0.67(+2.77%) |
May 13, 2013 | 24.02 | 24.21 | 24.02 | 24.09 | 27,549 | +0.01(+0.03%) |
May 10, 2013 | 23.74 | 24.09 | 23.73 | 24.09 | 18,444 | +0.32(+1.36%) |
May 09, 2013 | 23.80 | 23.93 | 23.74 | 23.76 | 13,926 | -0.08(-0.34%) |
May 08, 2013 | 23.66 | 23.85 | 23.66 | 23.84 | 21,470 | +0.12(+0.49%) |
May 07, 2013 | 23.73 | 23.75 | 23.64 | 23.73 | 25,878 | +0.04(+0.18%) |
May 06, 2013 | 23.54 | 23.74 | 23.54 | 23.69 | 14,690 | +0.11(+0.46%) |
May 03, 2013 | 23.34 | 23.69 | 23.10 | 23.58 | 18,444 | +0.47(+2.05%) |
May 02, 2013 | 22.70 | 23.14 | 22.65 | 23.10 | 36,547 | +0.43(+1.91%) |